CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/02/2024
11.77
 9,200 11.81 11.81 11.77 0 0 0
28/02/2024
11.77
 13,400 11.81 11.90 11.77 500 1,950 -0.0
27/02/2024
11.90
 12,900 11.81 11.90 11.81 0 0 0
26/02/2024
11.90
 3,400 11.81 11.90 11.81 0 0 0
23/02/2024
11.90
 3,100 11.94 11.94 11.81 0 100 -0.0
22/02/2024
11.86
 15,000 11.98 11.98 11.86 500 0 0.0
21/02/2024
11.86
 4,600 11.86 11.90 11.81 0 0 0
20/02/2024
11.86
 20,100 11.90 11.90 11.73 15,000 0 0.2
19/02/2024
11.90
 16,700 11.81 11.98 11.73 1,200 0 0.0
16/02/2024
11.81
 7,000 11.65 11.81 11.61 0 0 0
15/02/2024
11.69
 3,800 11.77 11.81 11.69 0 0 0
07/02/2024
11.81
 8,900 11.90 11.90 11.81 0 0 0
06/02/2024
11.90
 6,000 11.90 11.90 11.90 0 0 0
05/02/2024
11.90
 9,100 11.73 12.06 11.73 0 0 0
02/02/2024
11.98
 49,600 11.94 12.06 11.53 0 0 0
01/02/2024
11.94
 23,100 11.73 11.98 11.73 5,000 0 0.1
31/01/2024
11.73
 49,100 11.77 11.81 11.73 18,600 0 0.3
30/01/2024
11.77
 63,800 11.73 11.81 11.73 50,200 900 0.7
29/01/2024
11.81
 32,800 11.73 11.81 11.53 21,600 16,500 0.1
26/01/2024
11.73
 300 11.73 11.73 11.73 0 200 -0.0
25/01/2024
11.73
 300 11.57 11.73 11.57 0 0 0
24/01/2024
11.77
 14,600 11.57 11.77 11.57 0 12,700 -0.2
23/01/2024
11.65
 14,100 11.81 11.81 11.61 0 11,400 -0.2
22/01/2024
11.73
 32,200 11.69 11.73 11.53 0 0 0
19/01/2024
11.69
 23,200 11.69 11.69 11.53 500 0 0.0
18/01/2024
11.69
 15,100 11.57 11.69 11.49 9,600 0 0.1
17/01/2024
11.65
 2,800 11.65 11.65 11.65 0 0 0
16/01/2024
11.57
 4,500 11.73 11.73 11.57 0 0 0
15/01/2024
11.73
 300 11.73 11.73 11.73 0 0 0
12/01/2024
11.77
 1,500 11.86 11.86 11.77 200 0 0.0
11/01/2024
11.90
 6,700 11.90 11.90 11.90 5,000 0 0.1
10/01/2024
11.77
 11,600 12.18 12.18 11.73 10,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |