CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.10 -0.53% 231,500 -29,000 0
18.80
19.25
18.80
2 tháng
(2026-05-29) 		0.20 1.07% 388,200 -32,400 0
18.35
19.25
18.80
3 tháng
(2026-04-29) 		-0.15 -0.79% 504,600 -43,500 0
18.35
19.25
18.80
6 tháng
(2026-01-29) 		-1.39 -6.85% 1,383,700 -89,700 -0.2
18.35
20.68
18.80
12 tháng
(2025-08-04) 		-2.07 -9.89% 2,738,900 17,300 2.1
18.35
22.89
18.80
24 tháng
(2024-08-07) 		4.98 35.82% 7,212,300 -82,610 1.8
13.67
22.89
18.80
36 tháng
(2023-08-14) 		6.13 48.01% 11,816,000 239,140 6.6
11.12
22.89
18.80
60 tháng
(2021-08-23) 		8.95 90% 29,031,700 561,712 20.5
9
22.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
13.96
 6,400 14.04 14.04 13.74 0 0 0
23/07/2024
14.22
 10,200 13.87 14.22 13.83 0 0 0
22/07/2024
14.22
 15,600 14.43 14.43 13.87 6,100 0 0.1
19/07/2024
14.48
 11,900 14.13 14.48 13.87 5,000 0 0.1
18/07/2024
14.17
 30,700 14.43 14.43 13.79 0 0 0
17/07/2024
14.13
 47,200 13.87 14.22 13.87 0 0 0
16/07/2024
13.87
 17,300 14.00 14.17 13.87 10,200 1,000 0.2
15/07/2024
14.13
 4,300 13.79 14.13 13.79 0 200 -0.0
12/07/2024
14.04
 23,900 13.87 14.09 13.70 0 0 0
11/07/2024
14.13
 33,300 13.96 14.17 13.87 0 0 0
10/07/2024
14.13
 11,700 14.22 14.22 14.00 0 0 0
09/07/2024
14.22
 23,600 13.87 14.22 13.87 0 0 0
08/07/2024
13.87
 35,900 14.65 14.73 13.79 0 0 0
05/07/2024
14.52
 21,200 14.56 14.60 14.30 8,400 0 0.1
04/07/2024
14.30
 40,800 14.13 14.56 14.13 5,000 0 0.1
03/07/2024
14.04
 14,600 14.00 14.04 13.70 0 200 -0.0
02/07/2024
14.00
 15,700 13.61 14.04 13.61 2,000 1,900 0.0
01/07/2024
13.61
 27,300 13.79 13.87 13.44 8,000 0 0.1
28/06/2024
14.04
 9,800 14.00 14.17 13.79 6,900 0 0.1
27/06/2024
14.00
 21,300 14.13 14.13 13.57 0 0 0
26/06/2024
14.00
 52,200 14.17 14.17 14.00 0 0 0
25/06/2024
13.96
 37,800 13.96 14.13 13.61 0 0 0
24/06/2024
13.79
 30,000 13.79 13.87 13.53 0 0 0
21/06/2024
13.79
 23,600 14.26 14.26 13.79 0 3,000 -0.0
20/06/2024
14.26
 55,900 13.70 14.26 13.70 0 200 -0.0
19/06/2024
13.74
 18,200 13.70 13.79 13.31 0 0 0
18/06/2024
13.70
 67,800 13.27 13.79 13.18 0 0 0
17/06/2024
13.27
 39,800 13.40 13.40 13.18 4,800 0 0.1
14/06/2024
13.44
 49,300 13.61 13.61 13.14 0 200 -0.0
13/06/2024
13.57
 41,100 14.13 14.13 13.57 0 0 0
12/06/2024
14.13
 74,700 14.04 14.22 13.36 0 400 -0.0
11/06/2024
14.13
 112,300 14.13 14.22 13.66 10,000 200 0.2
10/06/2024
13.36
 148,200 12.58 13.36 12.58 0 2,000 -0.0
07/06/2024
12.49
 47,700 12.45 12.49 12.32 0 0 0
06/06/2024
12.32
 36,500 12.45 12.45 12.28 0 0 0
05/06/2024
12.45
 14,600 12.49 12.58 12.45 0 0 0
04/06/2024
12.58
 26,600 12.41 12.58 12.36 0 0 0
03/06/2024
12.41
 40,100 12.41 12.41 12.15 0 0 0
31/05/2024
12.41
 18,400 12.49 12.49 12.36 0 0 0
30/05/2024
12.49
 5,500 12.49 12.49 12.36 0 0 0
29/05/2024
12.54
 11,000 12.41 12.58 12.41 0 0 0
28/05/2024
12.58
 71,700 12.32 12.67 12.32 0 0 0
27/05/2024
12.45
 20,700 12.49 12.49 12.24 0 1,000 -0.0
24/05/2024
12.49
 54,400 12.32 12.49 11.98 0 0 0
23/05/2024
12.49
 5,500 12.45 12.49 12.45 0 0 0
22/05/2024
12.45
 6,100 12.28 12.49 12.24 0 100 -0.0
21/05/2024
12.49
 45,000 12.41 12.58 12.24 0 0 0
20/05/2024
12.41
 19,800 12.32 12.41 12.24 0 800 -0.0
17/05/2024
12.32
 6,900 12.49 12.49 12.19 1,800 0 0.0
16/05/2024
12.32
 11,200 12.32 12.32 12.24 0 0 0
15/05/2024
12.32
 6,700 12.11 12.45 12.11 0 0 0
14/05/2024
12.41
 83,300 12.28 12.49 12.15 0 0 0
13/05/2024
12.28
 12,500 12.19 12.28 12.06 0 0 0
10/05/2024
12.32
 18,600 12.32 12.36 12.24 0 0 0
09/05/2024
12.36
 30,600 12.24 12.36 12.19 0 1,000 -0.0
08/05/2024
12.19
 16,100 12.36 12.36 12.19 0 0 0
07/05/2024
12.24
 17,300 12.32 12.32 12.24 0 0 0
06/05/2024
12.24
 11,200 12.24 12.28 12.19 0 0 0
03/05/2024
12.28
 27,000 12.24 12.28 12.19 0 0 0
02/05/2024
12.24
 19,300 12.15 12.24 12.02 200 0 0.0
26/04/2024
12.15
 17,700 12.15 12.28 12.15 0 0 0
25/04/2024
12.15
 5,000 12.02 12.19 12.02 0 0 0
24/04/2024
12.06
 1,900 12.06 12.15 12.06 0 0 0
23/04/2024
12.02
 16,500 12.06 12.06 11.98 0 0 0
22/04/2024
11.98
 13,700 11.98 12.15 11.93 0 0 0
19/04/2024
12.06
 27,400 11.98 12.11 11.85 0 0 0
17/04/2024
11.98
 4,100 12.06 12.15 11.98 0 0 0
16/04/2024
11.98
 6,700 11.93 12.02 11.80 0 200 -0.0
15/04/2024
11.93
 4,900 12.11 12.15 11.93 0 0 0
12/04/2024
12.11
 12,700 12.06 12.11 11.98 0 600 -0.0
11/04/2024
12.06
 8,600 12.06 12.06 11.80 0 0 0
10/04/2024
12.06
 8,000 12.15 12.24 12.06 0 0 0
09/04/2024
12.15
 19,700 12.28 12.28 12.06 13,000 0 0.2
08/04/2024
12.15
 2,700 12.28 12.28 12.06 0 0 0
05/04/2024
12.19
 29,700 12.02 12.19 11.63 400 0 0.0
04/04/2024
12.02
 16,000 12.15 12.15 12.02 0 0 0
03/04/2024
12.15
 3,500 12.32 12.32 12.15 0 0 0
02/04/2024
12.15
 16,000 12.11 12.28 12.06 0 0 0
01/04/2024
12.11
 14,100 12.06 12.19 12.02 800 0 0.0
29/03/2024
12.11
 6,100 12.28 12.28 12.06 500 200 0.0
28/03/2024
12.28
 10,500 12.11 12.32 12.06 0 0 0
27/03/2024
12.19
 13,000 12.32 12.32 12.06 0 0 0
26/03/2024
12.32
 8,300 12.41 12.41 12.06 0 0 0
25/03/2024
12.32
 17,300 12.49 12.49 11.55 0 0 0
22/03/2024
12.36
 14,800 12.41 12.41 11.55 0 0 0
21/03/2024
12.41
 13,700 12.41 12.45 12.32 0 200 -0.0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2024
12.36
 43,100 12.41 12.41 12.15 33,800 0 0.5
19/03/2024
12.02
 34,800 12.18 12.39 11.98 0 0 0
18/03/2024
11.98
 114,000 12.39 12.43 11.94 500 0 0.0
15/03/2024
12.35
 21,600 12.31 12.39 12.22 200 0 0.0
14/03/2024
12.27
 13,300 12.35 12.47 12.22 200 0 0.0
13/03/2024
12.31
 30,900 12.22 12.31 12.14 0 0 0
12/03/2024
12.18
 10,000 12.22 12.22 12.06 0 0 0
11/03/2024
12.27
 6,100 12.31 12.31 12.27 0 0 0
08/03/2024
12.31
 24,900 12.31 12.43 12.22 0 0 0
07/03/2024
12.39
 21,100 12.35 12.47 12.31 14,000 0 0.2
06/03/2024
12.35
 73,400 12.27 12.59 12.27 37,200 0 0.6
05/03/2024
12.27
 31,100 12.39 12.39 12.18 0 0 0
04/03/2024
12.27
 87,400 12.27 12.35 12.14 136,485 130,685 0.1
01/03/2024
12.10
 53,800 11.98 12.14 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |