CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-04) 		-0.15 -0.65% 96,100 3,100 0.1
22.55
23.10
22.90
2 tháng
(2025-10-06) 		0.99 4.54% 325,500 4,200 0.1
21.81
23.80
22.90
3 tháng
(2025-09-05) 		1.72 8.14% 585,000 60,500 1.4
20.79
23.80
22.90
6 tháng
(2025-06-09) 		2.83 14.18% 1,470,000 67,700 1.5
19.39
23.80
22.90
12 tháng
(2024-12-09) 		7.94 53.39% 4,261,100 -45,300 0.9
14.73
23.80
22.90
24 tháng
(2023-12-15) 		10.86 90.88% 8,826,700 207,940 4.8
11.94
23.80
22.90
36 tháng
(2022-12-20) 		11.77 106.76% 12,256,800 343,542 9.2
10.16
23.80
22.90
60 tháng
(2020-12-30) 		15.09 195.70% 31,302,140 486,062 17.6
7.64
23.80
22.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
11.03
 6,800 11.05 11.34 10.34 1,000 0 0.0
23/12/2022
11.05
 400 11.29 11.29 10.87 300 0 0.0
22/12/2022
11.29
 3,800 11.56 11.56 10.76 0 0 0.0
21/12/2022
11.56
 11,000 11.03 11.77 11.03 0 0 0.0
20/12/2022
11.03
 3,100 11.61 11.61 10.82 100 0 0.0
19/12/2022
11.61
 700 10.97 11.61 10.97 0 0 0.0
16/12/2022
10.97
 300 11.03 11.05 10.97 200 0 0.0
15/12/2022
11.03
 1,700 10.92 11.03 10.92 0 0 0.0
14/12/2022
10.92
 3,500 11.50 11.56 10.74 1,700 100 0.0
13/12/2022
11.50
 900 11.26 11.50 10.66 0 0 0.0
12/12/2022
11.26
 16,100 11.11 11.87 11.11 0 0 0.0
09/12/2022
11.11
 6,700 11.29 11.29 10.63 200 0 0.0
08/12/2022
11.29
 7,900 11.16 11.53 11.08 3,000 0 0.1
07/12/2022
11.16
 1,900 11.32 12.00 10.74 0 300 -0.0
06/12/2022
11.32
 8,300 10.74 11.45 10.87 0 100 -0.0
05/12/2022
10.74
 26,900 11.08 11.82 10.68 0 0 0.0
02/12/2022
11.08
 30,300 10.90 11.08 10.47 0 0 0.0
01/12/2022
10.90
 26,300 10.76 11.50 10.87 0 0 0.0
30/11/2022
10.76
 21,400 11.08 11.50 10.55 0 0 0.0
29/11/2022
11.08
 10,100 10.76 11.24 10.74 0 0 0.0
28/11/2022
10.76
 12,600 10.34 10.82 10.16 0 0 0.0
25/11/2022
10.34
 3,400 10.71 11.19 10.02 0 0 0.0
24/11/2022
10.71
 2,000 10.29 10.71 10.71 2,000 0 0.0
23/11/2022
10.29
 800 10.55 11.21 10.13 0 0 0.0
22/11/2022
10.55
 8,400 10.39 11.08 10.32 0 0 0.0
21/11/2022
10.39
 1,700 10.24 10.39 10.39 1,700 0 0.0
18/11/2022
10.24
 2,400 10.02 10.24 9.50 800 0 0.0
17/11/2022
10.02
 3,300 9.97 10.13 9.31 2,000 0 0.0
16/11/2022
9.97
 1,900 9.42 10.05 9.47 1,000 0 0.0
15/11/2022
9.42
 3,200 9.84 9.97 9.15 0 0 0.0
14/11/2022
9.84
 2,600 10.53 11.00 9.84 0 0 0.0
11/11/2022
10.53
 11,800 10.66 10.92 9.92 2,200 0 0.0
10/11/2022
10.66
 4,000 10.66 10.90 9.95 0 0 0.0
09/11/2022
10.66
 1,600 10.76 10.76 10.29 0 0 0.0
08/11/2022
10.76
 3,300 10.82 10.92 10.10 1,600 0 0.0
07/11/2022
10.82
 2,900 11.03 11.03 10.55 100 0 0.0
04/11/2022
11.03
 200 10.92 11.03 10.87 0 0 0.1
03/11/2022
10.92
 1,100 11.05 11.05 10.42 0 0 0.1
02/11/2022
11.05
 2,800 11.21 11.29 10.58 0 0 0.1
01/11/2022
11.21
 500 11.29 11.29 11.08 0 0 0.1
31/10/2022
11.29
 10,800 10.76 11.40 10.55 6,600 2,300 0.1
28/10/2022
10.76
 2,200 10.55 11.03 10.39 0 0 0.4
27/10/2022
10.55
 22,100 10.55 11.29 10.29 18,500 0 0.4
26/10/2022
10.55
 4,300 10.82 11.42 10.08 300 0 0.0
25/10/2022
10.82
 4,800 11.32 11.82 10.55 500 0 0.0
24/10/2022
11.32
 4,300 11.48 11.79 10.82 100 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2022
11.48
 1,700 11.40 11.71 10.79 800 0 0.0
20/10/2022
11.40
 3,800 11.19 11.55 11.37 3,300 0 0.1
19/10/2022
11.19
 500 11.22 11.22 10.83 0 0 0
18/10/2022
11.22
 900 11.24 11.47 10.99 0 0 0.0
17/10/2022
11.24
 2,500 11.17 11.24 11.09 100 0 0.0
14/10/2022
11.17
 300 11.45 11.65 11.17 0 0 0.0
13/10/2022
11.45
 3,000 11.60 11.65 11.24 2,100 0 0.0
12/10/2022
11.60
 500 11.40 11.70 11.60 0 0 0.0
11/10/2022
11.40
 4,400 11.50 11.65 10.89 0 0 0.0
10/10/2022
11.50
 2,100 11.22 11.70 10.94 0 0 0.0
07/10/2022
11.22
 4,000 11.55 11.55 10.76 500 0 0.0
06/10/2022
11.55
 2,300 11.63 11.70 11.24 800 0 0.0
05/10/2022
11.63
 3,500 11.47 11.75 11.35 0 0 -0.0
04/10/2022
11.47
 21,600 11.09 11.73 11.24 0 400 -0.0
03/10/2022
11.09
 23,500 11.75 11.75 11.09 0 0 0.1
30/09/2022
11.75
 14,000 11.75 11.96 10.94 3,000 0 0.1
29/09/2022
11.75
 13,500 11.75 11.96 11.75 2,400 30 0.1
28/09/2022
11.75
 20,300 11.75 11.75 11.68 0 0 0.0
27/09/2022
11.75
 5,000 11.75 11.93 11.55 1,000 0 0.0
26/09/2022
11.75
 93,600 11.98 11.98 11.75 7,000 0 0.2
23/09/2022
11.98
 1,000 11.88 11.98 11.88 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |