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)
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
15/11/2023
11.81
 24,600 11.61 12.31 11.57 7,200 0 0.1
14/11/2023
11.57
 11,500 11.61 11.61 11.53 0 0 0
13/11/2023
11.57
 4,900 11.65 11.69 11.57 100 0 0.0
10/11/2023
11.65
 7,100 11.65 11.73 11.57 0 0 0
09/11/2023
11.73
 8,200 11.90 11.98 11.69 0 0 0
08/11/2023
11.81
 9,300 11.73 11.81 11.73 0 0 0
07/11/2023
11.73
 11,200 11.77 11.77 11.61 0 0 0
06/11/2023
11.77
 3,700 11.81 11.81 11.77 0 0 0
03/11/2023
11.77
 9,700 11.49 11.90 11.77 0 0 0
02/11/2023
11.49
 99,600 11.28 11.49 11.08 85,500 85,500 0
01/11/2023
11.28
 3,500 11.12 11.32 10.91 0 0 0
31/10/2023
11.12
 39,500 11.16 11.32 10.91 100 0 0.0
30/10/2023
11.16
 11,600 11.20 11.20 11.08 0 0 0
27/10/2023
11.20
 10,200 11.16 11.40 11.08 5,200 0 0.1
26/10/2023
11.16
 7,400 11.77 11.77 11.16 0 0 0
25/10/2023
11.77
 1,100 11.81 11.81 11.57 0 0 0
24/10/2023
11.81
 900 11.90 11.90 11.57 0 0 0
23/10/2023
11.90
 3,200 11.90 11.90 11.57 0 0 0
20/10/2023
11.90
 5,600 11.90 11.90 11.45 0 0 0
19/10/2023
11.90
 5,200 11.86 11.94 11.61 0 0 0
18/10/2023
11.86
 21,700 12.02 12.02 11.28 2,500 0 0.0
17/10/2023
12.02
 4,000 12.14 12.31 11.90 0 0 0
16/10/2023
12.14
 33,600 12.14 12.39 12.14 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
12.14
 4,400 11.90 12.14 11.98 2,200 0 0.0
12/10/2023
11.90
 3,500 11.86 11.90 11.74 0 0 0
11/10/2023
11.86
 11,700 11.82 11.94 11.78 5,000 0 0.1
10/10/2023
11.82
 4,500 11.66 11.86 11.70 100 0 0.0
09/10/2023
11.66
 2,900 11.66 11.70 11.66 0 0 0
06/10/2023
11.66
 3,200 11.66 11.66 11.58 0 0 0
05/10/2023
11.66
 4,700 11.58 11.74 11.54 0 0 0
04/10/2023
11.58
 5,400 11.30 11.58 11.30 0 0 0
03/10/2023
11.30
 10,500 11.82 11.82 11.30 0 0 0
02/10/2023
11.82
 11,300 11.74 11.98 11.74 0 0 0
29/09/2023
11.74
 6,500 11.78 11.78 11.50 0 5,200 -0.1
28/09/2023
11.78
 22,300 11.78 11.86 11.38 100 10,000 -0.1
27/09/2023
11.78
 8,500 11.62 11.78 11.26 0 0 0
26/09/2023
11.62
 4,700 11.62 11.74 11.54 0 0 0
25/09/2023
11.62
 18,300 11.78 11.98 11.62 0 0 0
22/09/2023
11.78
 24,700 11.98 11.98 11.78 4,500 0 0.1
21/09/2023
11.98
 14,800 11.90 12.02 11.94 10,100 0 0.2
20/09/2023
11.90
 24,400 11.90 11.98 11.90 14,100 0 0.2
19/09/2023
11.90
 16,000 11.90 11.90 11.66 700 0 0.0
18/09/2023
11.90
 10,100 11.90 12.13 11.90 0 0 0
15/09/2023
11.90
 20,700 11.98 12.13 11.82 3,000 7,000 -0.1
14/09/2023
11.98
 22,700 12.06 12.10 11.90 300 0 0.0
13/09/2023
12.06
 38,200 12.06 12.29 12.02 8,100 0 0.1
12/09/2023
12.06
 12,900 11.94 12.21 12.02 2,000 0 0.0
11/09/2023
11.94
 45,300 12.06 12.13 11.94 2,000 32,400 -0.5
08/09/2023
12.06
 62,900 12.29 12.29 11.94 300 0 0.0
07/09/2023
12.29
 41,900 12.53 12.53 12.29 200 0 0.0
06/09/2023
12.53
 3,200 12.61 12.61 12.10 0 0 0
05/09/2023
12.61
 9,000 12.45 12.61 12.41 0 0 0
31/08/2023
12.45
 3,100 12.45 12.45 12.13 0 0 0
30/08/2023
12.45
 1,700 12.37 12.57 12.29 0 0 0
29/08/2023
12.37
 4,300 12.45 12.45 12.29 0 0 0
28/08/2023
12.45
 11,000 12.10 12.53 12.06 1,200 0 0.0
25/08/2023
12.10
 16,700 12.10 12.10 11.94 4,900 0 0.1
24/08/2023
12.10
 5,100 11.98 12.10 11.94 0 0 0
23/08/2023
11.98
 5,000 12.06 12.29 11.98 0 0 0
22/08/2023
12.06
 24,000 12.25 12.29 11.90 16,700 400 0.3
21/08/2023
12.25
 32,300 12.37 12.37 12.17 25,700 0 0.4
18/08/2023
12.37
 16,200 12.49 12.89 12.21 7,600 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |