CTCP Logistics Vinalink (vnl)

19.20
0.30
(1.59%)
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
(2026-08-12) 		0.10 0.53% 153,800 -10,000 0
18.75
19.20
19.20
2 tháng
(2026-07-13) 		0.05 0.27% 344,200 -35,500 0
18.75
19.30
19.20
3 tháng
(2026-06-15) 		0.55 3% 548,900 -40,800 0
18.35
19.30
19.20
6 tháng
(2026-03-16) 		-0.81 -4.13% 857,300 -89,700 0.0
18.35
20.10
19.20
12 tháng
(2025-09-16) 		-1.56 -7.63% 2,525,300 -2,500 1.9
18.35
22.89
19.20
24 tháng
(2024-09-23) 		4.56 31.81% 6,923,600 -170,510 0.5
13.67
22.89
19.20
36 tháng
(2023-09-27) 		7.12 60.47% 11,457,900 166,740 5.7
11.12
22.89
19.20
60 tháng
(2021-10-07) 		6.19 48.75% 23,877,700 547,312 20.4
9
22.89
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
14.60
 5,400 14.48 14.60 14.43 0 0 0
05/09/2024
14.65
 28,600 14.43 14.65 14.35 10,000 0 0.2
04/09/2024
14.43
 9,300 14.26 14.48 14.22 0 0 0
30/08/2024
14.48
 29,400 14.82 14.82 14.48 21,000 0 0.4
29/08/2024
14.60
 14,400 14.65 14.73 14.48 7,400 0 0.1
28/08/2024
14.65
 35,900 14.86 14.95 14.48 10,000 0 0.2
27/08/2024
14.86
 86,500 14.09 14.86 14.04 32,200 0 0.5
26/08/2024
14.17
 51,400 14.13 14.39 14.00 0 10,000 -0.2
23/08/2024
14.17
 9,800 14.09 14.22 14.09 0 0 0
22/08/2024
14.09
 15,800 14.22 14.35 14.00 0 0 0
21/08/2024
14.35
 5,000 14.43 14.43 14.22 0 0 0
20/08/2024
14.39
 7,500 14.26 14.39 14.26 0 0 0
19/08/2024
14.30
 10,800 14.26 14.30 14.13 0 0 0
16/08/2024
14.26
 19,000 14.22 14.26 14.04 6,600 0 0.1
15/08/2024
14.22
 6,400 14.13 14.22 14.04 0 0 0
14/08/2024
14.17
 8,400 14.04 14.17 14.00 0 0 0
13/08/2024
14.22
 22,200 13.96 14.22 13.96 100 0 0.0
12/08/2024
14.00
 5,400 13.79 14.00 13.79 0 0 0
09/08/2024
13.92
 2,300 13.48 13.96 13.48 0 0 0
08/08/2024
13.92
 15,200 13.79 13.92 13.66 0 0 0
07/08/2024
13.92
 6,000 13.79 13.92 13.61 100 0 0.0
06/08/2024
14.00
 9,900 14.04 14.04 13.40 0 0 0
05/08/2024
14.04
 42,200 14.17 14.30 13.18 0 0 0
02/08/2024
14.17
 2,900 14.09 14.17 14.04 0 0 0
01/08/2024
14.17
 11,800 14.22 14.48 14.09 0 0 0
31/07/2024
14.22
 22,800 13.96 14.56 13.96 0 0 0
30/07/2024
14.09
 34,000 13.96 14.22 13.87 0 0 0
29/07/2024
13.96
 5,200 13.79 13.96 13.79 0 0 0
26/07/2024
13.87
 1,400 13.92 13.92 13.79 0 0 0
25/07/2024
13.92
 18,900 13.96 13.96 13.87 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |