CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-0.60 -2.84% 518,500 -32,600 -0.7
20.15
21.50
20.85
2 tháng
(2026-01-16) 		-1.10 -5.09% 843,800 4,100 0.1
20.15
21.60
20.85
3 tháng
(2025-12-17) 		-1.60 -7.24% 1,060,400 28,600 0.6
20.15
22.10
20.85
6 tháng
(2025-09-18) 		-0.97 -4.52% 1,647,200 73,200 1.6
20.15
23.80
20.85
12 tháng
(2025-03-24) 		1.59 8.40% 3,594,100 -95,500 -0.3
15.56
23.80
20.85
24 tháng
(2024-03-27) 		7.82 61.69% 8,815,800 66,490 2.9
12.41
23.80
20.85
36 tháng
(2023-04-03) 		10.16 98.32% 13,126,600 353,540 7.3
10.34
23.80
20.85
60 tháng
(2021-04-12) 		11.80 135.67% 31,958,300 632,712 20.2
8.23
23.80
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
12.67
 10,000 12.71 12.71 12.54 0 0 0
11/03/2024
12.76
 6,100 12.80 12.80 12.76 0 0 0
08/03/2024
12.80
 24,900 12.80 12.93 12.71 0 0 0
07/03/2024
12.88
 21,100 12.84 12.97 12.80 14,000 0 0.2
06/03/2024
12.84
 73,400 12.76 13.10 12.76 37,200 0 0.6
05/03/2024
12.76
 31,100 12.88 12.88 12.67 0 0 0
04/03/2024
12.76
 87,400 12.76 12.84 12.63 136,485 130,685 0.1
01/03/2024
12.58
 53,800 12.46 12.63 12.37 0 0 0
29/02/2024
12.24
 9,200 12.29 12.29 12.24 0 0 0
28/02/2024
12.24
 13,400 12.29 12.37 12.24 500 1,950 -0.0
27/02/2024
12.37
 12,900 12.29 12.37 12.29 0 0 0
26/02/2024
12.37
 3,400 12.29 12.37 12.29 0 0 0
23/02/2024
12.37
 3,100 12.41 12.41 12.29 0 100 -0.0
22/02/2024
12.33
 15,000 12.46 12.46 12.33 500 0 0.0
21/02/2024
12.33
 4,600 12.33 12.37 12.29 0 0 0
20/02/2024
12.33
 20,100 12.37 12.37 12.20 15,000 0 0.2
19/02/2024
12.37
 16,700 12.29 12.46 12.20 1,200 0 0.0
16/02/2024
12.29
 7,000 12.12 12.29 12.07 0 0 0
15/02/2024
12.16
 3,800 12.24 12.29 12.16 0 0 0
07/02/2024
12.29
 8,900 12.37 12.37 12.29 0 0 0
06/02/2024
12.37
 6,000 12.37 12.37 12.37 0 0 0
05/02/2024
12.37
 9,100 12.20 12.54 12.20 0 0 0
02/02/2024
12.46
 49,600 12.41 12.54 11.99 0 0 0
01/02/2024
12.41
 23,100 12.20 12.46 12.20 5,000 0 0.1
31/01/2024
12.20
 49,100 12.24 12.29 12.20 18,600 0 0.3
30/01/2024
12.24
 63,800 12.20 12.29 12.20 50,200 900 0.7
29/01/2024
12.29
 32,800 12.20 12.29 11.99 21,600 16,500 0.1
26/01/2024
12.20
 300 12.20 12.20 12.20 0 200 -0.0
25/01/2024
12.20
 300 12.03 12.20 12.03 0 0 0
24/01/2024
12.24
 14,600 12.03 12.24 12.03 0 12,700 -0.2
23/01/2024
12.12
 14,100 12.29 12.29 12.07 0 11,400 -0.2
22/01/2024
12.20
 32,200 12.16 12.20 11.99 0 0 0
19/01/2024
12.16
 23,200 12.16 12.16 11.99 500 0 0.0
18/01/2024
12.16
 15,100 12.03 12.16 11.94 9,600 0 0.1
17/01/2024
12.12
 2,800 12.12 12.12 12.12 0 0 0
16/01/2024
12.03
 4,500 12.20 12.20 12.03 0 0 0
15/01/2024
12.20
 300 12.20 12.20 12.20 0 0 0
12/01/2024
12.24
 1,500 12.33 12.33 12.24 200 0 0.0
11/01/2024
12.37
 6,700 12.37 12.37 12.37 5,000 0 0.1
10/01/2024
12.24
 11,600 12.67 12.67 12.20 10,300 0 0.2
09/01/2024
12.16
 15,900 12.16 12.16 12.16 0 4,800 -0.1
08/01/2024
12.16
 5,300 12.20 12.20 12.03 0 0 0
05/01/2024
12.16
 13,700 12.20 12.20 12.12 0 0 0
04/01/2024
12.16
 5,500 12.20 12.20 12.16 0 0 0
03/01/2024
12.16
 3,700 12.12 12.16 11.99 0 500 -0.0
02/01/2024
12.12
 11,700 11.99 12.20 11.99 0 0 0
29/12/2023
11.94
 4,500 11.99 12.03 11.94 0 0 0
28/12/2023
12.03
 5,000 12.12 12.12 12.03 0 0 0
27/12/2023
12.20
 2,300 12.03 12.24 12.03 0 500 -0.0
26/12/2023
12.03
 17,600 11.94 12.03 11.94 500 6,700 -0.1
25/12/2023
12.16
 17,300 12.07 12.16 12.03 0 0 0
22/12/2023
12.07
 6,500 11.90 12.07 11.86 800 5,000 -0.1
21/12/2023
11.94
 1,200 11.90 11.94 11.90 0 300 -0.0
20/12/2023
11.99
 300 11.99 11.99 11.99 0 0 0
19/12/2023
11.94
 0 11.94 11.94 11.94 0 0 0
18/12/2023
11.94
 2,100 12.12 12.12 11.94 400 0 0.0
15/12/2023
11.94
 600 12.16 12.16 11.94 0 0 0
14/12/2023
12.03
 4,600 12.07 12.07 12.03 0 0 0
13/12/2023
12.20
 4,600 12.37 12.37 12.07 0 0 0
12/12/2023
12.20
 2,700 12.07 12.20 12.07 0 0 0
11/12/2023
12.20
 5,400 12.12 12.29 12.12 0 0 0
08/12/2023
12.29
 15,300 12.16 12.29 12.16 0 0 0
07/12/2023
12.29
 4,300 12.16 12.29 12.16 0 0 0
06/12/2023
12.16
 8,800 12.20 12.20 12.07 0 0 0
05/12/2023
12.16
 500 12.16 12.16 12.16 100 0 0.0
04/12/2023
12.24
 3,800 12.24 12.33 12.03 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |