CTCP Logistics Vinalink (vnl)

18.90
0.10
(0.53%)
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
(2026-06-29) 		-0.10 -0.53% 231,500 -29,000 0
18.80
19.25
18.80
2 tháng
(2026-05-29) 		0.20 1.07% 388,200 -32,400 0
18.35
19.25
18.80
3 tháng
(2026-04-29) 		-0.15 -0.79% 504,600 -43,500 0
18.35
19.25
18.80
6 tháng
(2026-01-29) 		-1.39 -6.85% 1,383,700 -89,700 -0.2
18.35
20.68
18.80
12 tháng
(2025-08-04) 		-2.07 -9.89% 2,738,900 17,300 2.1
18.35
22.89
18.80
24 tháng
(2024-08-07) 		4.98 35.82% 7,212,300 -82,610 1.8
13.67
22.89
18.80
36 tháng
(2023-08-14) 		6.13 48.01% 11,816,000 239,140 6.6
11.12
22.89
18.80
60 tháng
(2021-08-23) 		8.95 90% 29,031,700 561,712 20.5
9
22.89
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |