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) 		-0.25 -1.18% 523,200 -32,700 -0.7
20.10
21.50
20.10
2 tháng
(2026-01-19) 		-0.05 -0.24% 804,400 1,900 0.0
20.10
21.50
20.10
3 tháng
(2025-12-18) 		-1.05 -4.79% 1,065,000 28,500 0.6
20.10
22
20.10
6 tháng
(2025-09-19) 		-1.49 -6.69% 1,647,900 71,100 1.5
20.10
23.80
20.10
12 tháng
(2025-03-24) 		1.94 10.25% 3,598,800 -95,600 -0.3
15.56
23.80
20.10
24 tháng
(2024-03-28) 		8.08 63.30% 8,807,500 66,390 2.9
12.41
23.80
20.10
36 tháng
(2023-04-03) 		10.51 101.70% 13,131,300 353,440 7.3
10.34
23.80
20.10
60 tháng
(2021-04-13) 		12.25 142.31% 31,957,500 632,612 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
12.63
 33,600 12.63 12.88 12.63 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
12.63
 4,400 12.37 12.63 12.46 2,200 0 0.0
12/10/2023
12.37
 3,500 12.33 12.37 12.21 0 0 0
11/10/2023
12.33
 11,700 12.29 12.41 12.25 5,000 0 0.1
10/10/2023
12.29
 4,500 12.12 12.33 12.17 100 0 0.0
09/10/2023
12.12
 2,900 12.12 12.17 12.12 0 0 0
06/10/2023
12.12
 3,200 12.12 12.12 12.04 0 0 0
05/10/2023
12.12
 4,700 12.04 12.21 12.00 0 0 0
04/10/2023
12.04
 5,400 11.75 12.04 11.75 0 0 0
03/10/2023
11.75
 10,500 12.29 12.29 11.75 0 0 0
02/10/2023
12.29
 11,300 12.21 12.45 12.21 0 0 0
29/09/2023
12.21
 6,500 12.25 12.25 11.96 0 5,200 -0.1
28/09/2023
12.25
 22,300 12.25 12.33 11.84 100 10,000 -0.1
27/09/2023
12.25
 8,500 12.08 12.25 11.71 0 0 0
26/09/2023
12.08
 4,700 12.08 12.21 12.00 0 0 0
25/09/2023
12.08
 18,300 12.25 12.45 12.08 0 0 0
22/09/2023
12.25
 24,700 12.45 12.45 12.25 4,500 0 0.1
21/09/2023
12.45
 14,800 12.37 12.50 12.41 10,100 0 0.2
20/09/2023
12.37
 24,400 12.37 12.45 12.37 14,100 0 0.2
19/09/2023
12.37
 16,000 12.37 12.37 12.12 700 0 0.0
18/09/2023
12.37
 10,100 12.37 12.62 12.37 0 0 0
15/09/2023
12.37
 20,700 12.45 12.62 12.29 3,000 7,000 -0.1
14/09/2023
12.45
 22,700 12.54 12.58 12.37 300 0 0.0
13/09/2023
12.54
 38,200 12.54 12.78 12.50 8,100 0 0.1
12/09/2023
12.54
 12,900 12.41 12.70 12.50 2,000 0 0.0
11/09/2023
12.41
 45,300 12.54 12.62 12.41 2,000 32,400 -0.5
08/09/2023
12.54
 62,900 12.78 12.78 12.41 300 0 0.0
07/09/2023
12.78
 41,900 13.03 13.03 12.78 200 0 0.0
06/09/2023
13.03
 3,200 13.11 13.11 12.58 0 0 0
05/09/2023
13.11
 9,000 12.95 13.11 12.91 0 0 0
31/08/2023
12.95
 3,100 12.95 12.95 12.62 0 0 0
30/08/2023
12.95
 1,700 12.87 13.07 12.78 0 0 0
29/08/2023
12.87
 4,300 12.95 12.95 12.78 0 0 0
28/08/2023
12.95
 11,000 12.58 13.03 12.54 1,200 0 0.0
25/08/2023
12.58
 16,700 12.58 12.58 12.41 4,900 0 0.1
24/08/2023
12.58
 5,100 12.45 12.58 12.41 0 0 0
23/08/2023
12.45
 5,000 12.54 12.78 12.45 0 0 0
22/08/2023
12.54
 24,000 12.74 12.78 12.37 16,700 400 0.3
21/08/2023
12.74
 32,300 12.87 12.87 12.66 25,700 0 0.4
18/08/2023
12.87
 16,200 12.99 13.40 12.70 7,600 600 0.1
17/08/2023
12.99
 13,400 13.15 13.15 12.99 0 600 -0.0
16/08/2023
13.15
 14,600 13.24 13.57 13.03 0 0 0
15/08/2023
13.24
 15,400 13.28 13.28 13.15 1,500 0 0.0
14/08/2023
13.28
 18,300 13.20 13.81 13.11 0 0 0
11/08/2023
13.20
 25,000 13.07 13.28 13.03 20,000 17,800 0.0
10/08/2023
13.07
 6,000 13.15 13.15 13.07 1,500 0 0.0
09/08/2023
13.15
 11,300 13.20 13.20 13.07 0 0 0
08/08/2023
13.20
 12,200 13.15 13.24 13.11 0 0 0
07/08/2023
13.15
 23,200 13.03 13.20 12.95 0 0 0
04/08/2023
13.03
 26,000 13.07 13.20 12.99 0 0 0
03/08/2023
13.07
 54,400 13.28 13.28 12.99 0 0 0
02/08/2023
13.28
 29,400 13.36 13.61 13.20 0 0 0
01/08/2023
13.36
 20,500 13.57 13.57 13.36 0 0 0
31/07/2023
13.57
 22,700 13.77 13.77 13.57 0 100 -0.0
28/07/2023
13.77
 22,100 13.57 13.86 13.36 0 0 0
27/07/2023
13.57
 20,000 13.81 13.81 13.40 0 0 0
26/07/2023
13.81
 59,500 13.81 13.81 13.32 600 0 0.0
25/07/2023
13.81
 32,700 14.02 14.02 13.61 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
14.02
 102,200 13.75 14.64 13.77 0 0 0
21/07/2023
13.75
 53,200 13.72 13.75 13.64 3,200 1,000 0.1
20/07/2023
13.72
 34,000 13.69 13.80 13.66 0 0 0
19/07/2023
13.69
 34,200 13.69 13.80 13.53 0 0 0
18/07/2023
13.69
 22,300 13.80 13.91 13.64 1,600 0 0.0
17/07/2023
13.80
 43,200 13.99 13.99 13.69 1,100 0 0.0
14/07/2023
13.99
 42,600 13.50 14.19 13.55 0 1,000 -0.0
13/07/2023
13.50
 34,800 13.14 13.50 13.36 3,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |