CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
12.24
 3,700 12.20 12.24 12.12 0 0 0
30/11/2023
12.29
 1,500 12.07 12.37 12.07 0 0 0
29/11/2023
12.03
 1,400 11.94 12.07 11.77 0 0 0
28/11/2023
11.94
 300 11.94 11.94 11.94 0 0 0
27/11/2023
11.94
 1,200 12.20 12.20 11.94 0 0 0
24/11/2023
12.20
 100 12.20 12.20 12.20 0 0 0
23/11/2023
12.07
 28,700 12.37 12.37 12.03 0 0 0
22/11/2023
12.20
 1,700 12.12 12.20 12.12 0 0 0
21/11/2023
12.20
 26,300 12.29 12.46 12.20 0 0 0
20/11/2023
12.29
 6,700 12.12 12.29 12.12 0 0 0
17/11/2023
12.29
 1,900 12.29 12.54 12.29 0 0 0
16/11/2023
12.29
 15,500 12.63 12.63 12.29 0 0 0
15/11/2023
12.29
 24,600 12.07 12.80 12.03 7,200 0 0.1
14/11/2023
12.03
 11,500 12.07 12.07 11.99 0 0 0
13/11/2023
12.03
 4,900 12.12 12.16 12.03 100 0 0.0
10/11/2023
12.12
 7,100 12.12 12.20 12.03 0 0 0
09/11/2023
12.20
 8,200 12.37 12.46 12.16 0 0 0
08/11/2023
12.29
 9,300 12.20 12.29 12.20 0 0 0
07/11/2023
12.20
 11,200 12.24 12.24 12.07 0 0 0
06/11/2023
12.24
 3,700 12.29 12.29 12.24 0 0 0
03/11/2023
12.24
 9,700 11.94 12.37 12.24 0 0 0
02/11/2023
11.94
 99,600 11.73 11.94 11.52 85,500 85,500 0
01/11/2023
11.73
 3,500 11.56 11.77 11.35 0 0 0
31/10/2023
11.56
 39,500 11.60 11.77 11.35 100 0 0.0
30/10/2023
11.60
 11,600 11.65 11.65 11.52 0 0 0
27/10/2023
11.65
 10,200 11.60 11.86 11.52 5,200 0 0.1
26/10/2023
11.60
 7,400 12.24 12.24 11.60 0 0 0
25/10/2023
12.24
 1,100 12.29 12.29 12.03 0 0 0
24/10/2023
12.29
 900 12.37 12.37 12.03 0 0 0
23/10/2023
12.37
 3,200 12.37 12.37 12.03 0 0 0
20/10/2023
12.37
 5,600 12.37 12.37 11.90 0 0 0
19/10/2023
12.37
 5,200 12.33 12.41 12.07 0 0 0
18/10/2023
12.33
 21,700 12.50 12.50 11.73 2,500 0 0.0
17/10/2023
12.50
 4,000 12.63 12.80 12.37 0 0 0
16/10/2023
12.63
 33,600 12.63 12.88 12.63 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
12.63
 4,400 12.37 12.63 12.46 2,200 0 0.0
12/10/2023
12.37
 3,500 12.33 12.37 12.21 0 0 0
11/10/2023
12.33
 11,700 12.29 12.41 12.25 5,000 0 0.1
10/10/2023
12.29
 4,500 12.12 12.33 12.17 100 0 0.0
09/10/2023
12.12
 2,900 12.12 12.17 12.12 0 0 0
06/10/2023
12.12
 3,200 12.12 12.12 12.04 0 0 0
05/10/2023
12.12
 4,700 12.04 12.21 12.00 0 0 0
04/10/2023
12.04
 5,400 11.75 12.04 11.75 0 0 0
03/10/2023
11.75
 10,500 12.29 12.29 11.75 0 0 0
02/10/2023
12.29
 11,300 12.21 12.45 12.21 0 0 0
29/09/2023
12.21
 6,500 12.25 12.25 11.96 0 5,200 -0.1
28/09/2023
12.25
 22,300 12.25 12.33 11.84 100 10,000 -0.1
27/09/2023
12.25
 8,500 12.08 12.25 11.71 0 0 0
26/09/2023
12.08
 4,700 12.08 12.21 12.00 0 0 0
25/09/2023
12.08
 18,300 12.25 12.45 12.08 0 0 0
22/09/2023
12.25
 24,700 12.45 12.45 12.25 4,500 0 0.1
21/09/2023
12.45
 14,800 12.37 12.50 12.41 10,100 0 0.2
20/09/2023
12.37
 24,400 12.37 12.45 12.37 14,100 0 0.2
19/09/2023
12.37
 16,000 12.37 12.37 12.12 700 0 0.0
18/09/2023
12.37
 10,100 12.37 12.62 12.37 0 0 0
15/09/2023
12.37
 20,700 12.45 12.62 12.29 3,000 7,000 -0.1
14/09/2023
12.45
 22,700 12.54 12.58 12.37 300 0 0.0
13/09/2023
12.54
 38,200 12.54 12.78 12.50 8,100 0 0.1
12/09/2023
12.54
 12,900 12.41 12.70 12.50 2,000 0 0.0
11/09/2023
12.41
 45,300 12.54 12.62 12.41 2,000 32,400 -0.5
08/09/2023
12.54
 62,900 12.78 12.78 12.41 300 0 0.0
07/09/2023
12.78
 41,900 13.03 13.03 12.78 200 0 0.0
06/09/2023
13.03
 3,200 13.11 13.11 12.58 0 0 0
05/09/2023
13.11
 9,000 12.95 13.11 12.91 0 0 0
31/08/2023
12.95
 3,100 12.95 12.95 12.62 0 0 0
30/08/2023
12.95
 1,700 12.87 13.07 12.78 0 0 0
29/08/2023
12.87
 4,300 12.95 12.95 12.78 0 0 0
28/08/2023
12.95
 11,000 12.58 13.03 12.54 1,200 0 0.0
25/08/2023
12.58
 16,700 12.58 12.58 12.41 4,900 0 0.1
24/08/2023
12.58
 5,100 12.45 12.58 12.41 0 0 0
23/08/2023
12.45
 5,000 12.54 12.78 12.45 0 0 0
22/08/2023
12.54
 24,000 12.74 12.78 12.37 16,700 400 0.3
21/08/2023
12.74
 32,300 12.87 12.87 12.66 25,700 0 0.4
18/08/2023
12.87
 16,200 12.99 13.40 12.70 7,600 600 0.1
17/08/2023
12.99
 13,400 13.15 13.15 12.99 0 600 -0.0
16/08/2023
13.15
 14,600 13.24 13.57 13.03 0 0 0
15/08/2023
13.24
 15,400 13.28 13.28 13.15 1,500 0 0.0
14/08/2023
13.28
 18,300 13.20 13.81 13.11 0 0 0
11/08/2023
13.20
 25,000 13.07 13.28 13.03 20,000 17,800 0.0
10/08/2023
13.07
 6,000 13.15 13.15 13.07 1,500 0 0.0
09/08/2023
13.15
 11,300 13.20 13.20 13.07 0 0 0
08/08/2023
13.20
 12,200 13.15 13.24 13.11 0 0 0
07/08/2023
13.15
 23,200 13.03 13.20 12.95 0 0 0
04/08/2023
13.03
 26,000 13.07 13.20 12.99 0 0 0
03/08/2023
13.07
 54,400 13.28 13.28 12.99 0 0 0
02/08/2023
13.28
 29,400 13.36 13.61 13.20 0 0 0
01/08/2023
13.36
 20,500 13.57 13.57 13.36 0 0 0
31/07/2023
13.57
 22,700 13.77 13.77 13.57 0 100 -0.0
28/07/2023
13.77
 22,100 13.57 13.86 13.36 0 0 0
27/07/2023
13.57
 20,000 13.81 13.81 13.40 0 0 0
26/07/2023
13.81
 59,500 13.81 13.81 13.32 600 0 0.0
25/07/2023
13.81
 32,700 14.02 14.02 13.61 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
14.02
 102,200 13.75 14.64 13.77 0 0 0
21/07/2023
13.75
 53,200 13.72 13.75 13.64 3,200 1,000 0.1
20/07/2023
13.72
 34,000 13.69 13.80 13.66 0 0 0
19/07/2023
13.69
 34,200 13.69 13.80 13.53 0 0 0
18/07/2023
13.69
 22,300 13.80 13.91 13.64 1,600 0 0.0
17/07/2023
13.80
 43,200 13.99 13.99 13.69 1,100 0 0.0
14/07/2023
13.99
 42,600 13.50 14.19 13.55 0 1,000 -0.0
13/07/2023
13.50
 34,800 13.14 13.50 13.36 3,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |