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)
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
09/01/2024
11.69
 15,900 11.69 11.69 11.69 0 4,800 -0.1
08/01/2024
11.69
 5,300 11.73 11.73 11.57 0 0 0
05/01/2024
11.69
 13,700 11.73 11.73 11.65 0 0 0
04/01/2024
11.69
 5,500 11.73 11.73 11.69 0 0 0
03/01/2024
11.69
 3,700 11.65 11.69 11.53 0 500 -0.0
02/01/2024
11.65
 11,700 11.53 11.73 11.53 0 0 0
29/12/2023
11.49
 4,500 11.53 11.57 11.49 0 0 0
28/12/2023
11.57
 5,000 11.65 11.65 11.57 0 0 0
27/12/2023
11.73
 2,300 11.57 11.77 11.57 0 500 -0.0
26/12/2023
11.57
 17,600 11.49 11.57 11.49 500 6,700 -0.1
25/12/2023
11.69
 17,300 11.61 11.69 11.57 0 0 0
22/12/2023
11.61
 6,500 11.45 11.61 11.40 800 5,000 -0.1
21/12/2023
11.49
 1,200 11.45 11.49 11.45 0 300 -0.0
20/12/2023
11.53
 300 11.53 11.53 11.53 0 0 0
19/12/2023
11.49
 0 11.49 11.49 11.49 0 0 0
18/12/2023
11.49
 2,100 11.65 11.65 11.49 400 0 0.0
15/12/2023
11.49
 600 11.69 11.69 11.49 0 0 0
14/12/2023
11.57
 4,600 11.61 11.61 11.57 0 0 0
13/12/2023
11.73
 4,600 11.90 11.90 11.61 0 0 0
12/12/2023
11.73
 2,700 11.61 11.73 11.61 0 0 0
11/12/2023
11.73
 5,400 11.65 11.81 11.65 0 0 0
08/12/2023
11.81
 15,300 11.69 11.81 11.69 0 0 0
07/12/2023
11.81
 4,300 11.69 11.81 11.69 0 0 0
06/12/2023
11.69
 8,800 11.73 11.73 11.61 0 0 0
05/12/2023
11.69
 500 11.69 11.69 11.69 100 0 0.0
04/12/2023
11.77
 3,800 11.77 11.86 11.57 100 0 0.0
01/12/2023
11.77
 3,700 11.73 11.77 11.65 0 0 0
30/11/2023
11.81
 1,500 11.61 11.90 11.61 0 0 0
29/11/2023
11.57
 1,400 11.49 11.61 11.32 0 0 0
28/11/2023
11.49
 300 11.49 11.49 11.49 0 0 0
27/11/2023
11.49
 1,200 11.73 11.73 11.49 0 0 0
24/11/2023
11.73
 100 11.73 11.73 11.73 0 0 0
23/11/2023
11.61
 28,700 11.90 11.90 11.57 0 0 0
22/11/2023
11.73
 1,700 11.65 11.73 11.65 0 0 0
21/11/2023
11.73
 26,300 11.81 11.98 11.73 0 0 0
20/11/2023
11.81
 6,700 11.65 11.81 11.65 0 0 0
17/11/2023
11.81
 1,900 11.81 12.06 11.81 0 0 0
16/11/2023
11.81
 15,500 12.14 12.14 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |