CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
13.14
 45,400 13.17 13.28 13.09 1,000 0 0.0
11/07/2023
13.17
 40,700 13.09 13.31 13.09 0 0 0
10/07/2023
13.09
 44,600 13.03 13.14 13.03 2,800 0 0.1
07/07/2023
13.03
 54,000 12.87 13.17 12.92 0 0 0
06/07/2023
12.87
 62,200 13.17 13.20 12.87 0 0 0
05/07/2023
13.17
 77,400 13.09 13.75 13.09 0 0 0
04/07/2023
13.09
 57,000 12.81 13.44 12.84 0 0 0
03/07/2023
12.81
 13,600 12.70 13.17 12.65 0 200 -0.0
30/06/2023
12.70
 19,600 12.81 12.81 12.54 0 0 0
29/06/2023
12.81
 16,500 12.81 12.87 12.76 0 0 0
28/06/2023
12.81
 109,600 11.99 12.81 12.01 0 2,400 -0.1
27/06/2023
11.99
 10,600 11.71 11.99 11.82 0 0 0
26/06/2023
11.71
 4,500 11.71 11.99 11.60 4,300 0 0.1
23/06/2023
11.71
 9,700 11.82 12.01 11.71 0 0 0
22/06/2023
11.82
 7,800 11.82 11.93 11.71 0 0 0
21/06/2023
11.82
 7,200 11.74 11.88 11.77 0 0 0
20/06/2023
11.74
 2,800 11.79 11.79 11.55 0 0 0
19/06/2023
11.79
 7,600 11.93 11.93 11.55 0 0 0
16/06/2023
11.93
 10,000 11.93 12.01 11.93 0 0 0
15/06/2023
11.93
 1,900 11.88 11.93 11.77 0 0 0
14/06/2023
11.88
 4,600 12.04 12.32 11.82 0 0 0
13/06/2023
12.04
 26,500 11.82 12.15 11.82 0 0 0
12/06/2023
11.82
 38,500 11.41 11.82 11.46 0 3,600 -0.1
09/06/2023
11.41
 12,200 11.55 11.68 11.38 0 0 0
08/06/2023
11.55
 10,700 11.71 11.71 11.55 0 0 0
07/06/2023
11.71
 9,800 11.71 11.79 11.44 0 0 0
06/06/2023
11.71
 20,900 11.71 11.71 11.41 0 0 0
05/06/2023
11.71
 4,100 11.46 11.77 11.30 1,300 0 0.0
02/06/2023
11.46
 19,500 11.82 12.04 11.38 0 0 0
01/06/2023
11.82
 3,100 11.77 11.82 11.66 0 0 0
31/05/2023
11.77
 34,900 11.60 12.40 11.63 1,300 0 0.0
30/05/2023
11.60
 800 11.60 11.74 11.60 0 0 0
29/05/2023
11.60
 2,900 11.63 11.63 11.22 0 0 0
26/05/2023
11.63
 200 11.63 11.63 11.63 0 0 0
25/05/2023
11.63
 0 11.63 11.63 11.63 0 0 0
24/05/2023
11.63
 3,000 11.68 11.68 11.30 0 0 0
23/05/2023
11.68
 4,800 11.77 11.77 11.38 0 0 0
22/05/2023
11.77
 700 11.24 11.77 11.27 0 0 0
19/05/2023
11.24
 2,000 11.74 11.74 11.24 0 0 0
18/05/2023
11.74
 600 11.74 11.74 11.74 0 0 0
17/05/2023
11.74
 9,700 11.66 11.93 11.74 6,500 0 0.1
16/05/2023
11.66
 12,800 11.90 11.90 11.41 0 0 0
15/05/2023
11.90
 29,100 11.57 12.04 11.55 0 0 0
12/05/2023
11.57
 46,700 11.33 11.82 11.33 0 0 0
11/05/2023
11.33
 27,500 11.19 11.33 11.00 0 0 0
10/05/2023
11.19
 14,900 11.19 11.27 11.02 0 0 0
09/05/2023
11.19
 3,900 11.27 11.33 10.97 0 0 0
08/05/2023
11.27
 14,400 10.97 11.49 10.75 8,700 200 0.2
05/05/2023
10.97
 6,400 11.11 11.38 10.45 0 0 0
04/05/2023
11.11
 3,800 11.22 11.27 10.53 0 0 0
28/04/2023
11.22
 2,300 11.24 11.96 10.89 200 0 0.0
27/04/2023
11.24
 3,800 11.16 11.52 10.97 0 0 0
26/04/2023
11.16
 5,300 10.78 11.19 10.78 0 0 -0.0
25/04/2023
10.78
 3,200 10.72 11.16 10.75 0 200 -0.0
24/04/2023
10.72
 1,900 11.00 11.00 10.72 0 0 0.0
21/04/2023
11.00
 18,400 11.19 11.38 10.72 200 0 0.0
20/04/2023
11.19
 3,600 11.19 11.19 10.83 0 0 0
19/04/2023
11.19
 7,300 11.05 11.49 10.75 0 0 -0.0
18/04/2023
11.05
 2,100 11.11 11.66 10.97 0 0 -0.0
17/04/2023
11.11
 900 11.22 11.46 11.05 0 0 -0.0
14/04/2023
11.22
 5,700 11.22 11.71 10.94 0 500 -0.0
13/04/2023
11.22
 6,200 11.44 11.46 11.02 5,000 0 0.1
12/04/2023
11.44
 4,500 11.35 11.68 11.00 0 0 0
11/04/2023
11.35
 8,200 11.46 11.46 10.80 0 0 -0.0
10/04/2023
11.46
 9,400 11.30 12.07 11.38 0 0 -0.0
07/04/2023
11.30
 8,700 11.33 11.55 11.16 0 0 -0.0
06/04/2023
11.33
 91,100 10.83 11.57 11.05 0 500 -0.0
05/04/2023
10.83
 17,700 10.50 11.00 10.50 0 0 -0.0
04/04/2023
10.50
 16,700 10.34 10.89 10.34 0 0 -0.0
03/04/2023
10.34
 52,400 10.34 10.42 10.17 0 500 -0.0
31/03/2023
10.34
 0 10.34 10.34 10.34 0 0 0
30/03/2023
10.34
 3,600 10.34 10.45 10.17 0 0 0
29/03/2023
10.34
 2,100 10.34 10.42 10.23 0 0 0
28/03/2023
10.34
 4,700 10.42 10.56 10.06 0 0 0
27/03/2023
10.42
 2,400 10.61 10.61 10.25 0 0 0
24/03/2023
10.61
 1,600 10.67 10.67 9.95 0 0 0
23/03/2023
10.67
 0 10.67 10.67 10.67 0 0 0
22/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
22/03/2023
10.67
 10,200 10.45 10.83 10.45 0 0 0
21/03/2023
10.45
 2,600 10.45 10.71 10.29 0 0 0.0
20/03/2023
10.45
 3,400 10.34 10.82 10.34 0 0 0.3
17/03/2023
10.34
 3,400 10.61 10.61 10.24 0 0 0.3
16/03/2023
10.61
 100 10.66 10.66 10.61 0 0 0.3
15/03/2023
10.66
 11,300 10.24 10.66 10.18 0 0 0.3
14/03/2023
10.24
 13,300 10.18 10.24 10.02 0 0 0.3
13/03/2023
10.18
 2,900 10.55 10.55 10.18 0 0 0.3
10/03/2023
10.55
 600 10.45 10.55 10.29 0 0 0.3
09/03/2023
10.45
 2,400 10.50 10.50 10.24 0 0 0.3
08/03/2023
10.50
 300 10.42 10.55 10.47 0 0 0.3
07/03/2023
10.42
 18,600 10.29 10.42 10.29 13,300 0 0.3
06/03/2023
10.29
 2,100 10.47 10.50 10.29 0 0 0.0
03/03/2023
10.47
 2,400 10.34 10.53 10.10 0 0 0.0
02/03/2023
10.34
 400 10.34 10.50 10.32 300 0 0.0
01/03/2023
10.34
 0 10.34 10.34 10.34 0 0 0.0
28/02/2023
10.34
 5,900 10.16 10.39 9.97 0 0 0.0
27/02/2023
10.16
 3,500 10.82 10.82 10.16 0 0 0.0
24/02/2023
10.82
 200 10.42 10.82 10.53 2 0 0.0
23/02/2023
10.42
 3,000 10.58 10.58 10.10 800 0 0.0
22/02/2023
10.58
 2,500 10.45 10.92 10.18 0 0 0.0
21/02/2023
10.45
 1,400 10.53 10.53 10.42 0 0 0.0
20/02/2023
10.53
 4,900 10.37 10.53 10.18 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |