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)
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
17/02/2023
10.37
 2,200 10.42 10.42 10.13 0 0 0.0
16/02/2023
10.42
 800 10.39 10.68 10.42 0 0 0.0
15/02/2023
10.39
 1,700 10.45 10.45 10.16 0 0 0.0
14/02/2023
10.45
 7,100 10.50 10.92 10.08 1,000 0 0.0
13/02/2023
10.50
 2,400 10.53 11.03 10.39 1,000 0 0.0
10/02/2023
10.53
 1,000 10.50 11.08 10.39 100 0 0.0
09/02/2023
10.50
 6,300 10.53 10.53 10.42 2,000 0 0.0
08/02/2023
10.53
 4,900 10.55 10.55 10.39 0 0 0.0
07/02/2023
10.55
 1,700 10.61 10.61 10.45 1,000 0 0.0
06/02/2023
10.61
 25,800 10.39 10.71 10.24 7,200 0 0.1
03/02/2023
10.39
 4,300 10.39 10.74 10.32 0 0 0.0
02/02/2023
10.39
 8,100 10.76 10.76 10.37 1,100 0 0.0
01/02/2023
10.76
 6,100 11.00 11.03 10.71 2,000 0 0.0
31/01/2023
11.00
 11,500 10.55 11.29 10.82 0 0 -0.2
30/01/2023
10.55
 25,000 11.16 11.16 10.39 0 7,500 -0.2
27/01/2023
11.16
 3,900 11.34 11.34 10.84 0 0 -0.3
19/01/2023
11.34
 1,600 10.87 11.34 11.03 0 0 -0.3
18/01/2023
10.87
 17,500 11.24 11.24 10.50 0 14,000 -0.3
17/01/2023
11.24
 4,700 10.87 11.34 10.55 0 0 0.0
16/01/2023
10.87
 2,500 11.03 11.03 10.61 600 0 0.0
13/01/2023
11.03
 4,500 11.29 11.29 10.66 0 0 0.0
12/01/2023
11.29
 800 10.66 11.29 11.26 0 0 0.0
11/01/2023
10.66
 700 11.24 11.24 10.66 0 0 0.0
10/01/2023
11.24
 100 10.84 11.24 11.24 0 0 0.0
09/01/2023
10.84
 11,000 11.34 11.34 10.82 1,500 0 0.0
06/01/2023
11.34
 11,800 11.42 11.42 10.87 0 0 -0.0
05/01/2023
11.42
 100 11.03 11.42 11.42 0 0 -0.0
04/01/2023
11.03
 3,400 10.92 11.29 10.61 0 300 -0.0
03/01/2023
10.92
 5,100 10.97 11.29 10.90 3,300 400 0.1
30/12/2022
10.97
 4,200 10.55 10.97 10.55 0 0 0.1
29/12/2022
10.55
 1,700 10.55 11.05 10.55 0 0 0.1
28/12/2022
10.55
 12,000 10.90 10.90 10.29 3,100 0 0.1
27/12/2022
10.90
 1,500 11.03 11.03 10.90 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |