CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |