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) 		-0.20 -1.05% 239,100 -29,000 0
18.80
19.25
18.90
2 tháng
(2026-06-01) 		0 0% 391,500 -32,200 0
18.35
19.25
18.90
3 tháng
(2026-05-04) 		-0.25 -1.31% 502,400 -36,400 0
18.35
19.25
18.90
6 tháng
(2026-01-30) 		-1.59 -7.78% 1,381,500 -92,100 -0.3
18.35
20.68
18.90
12 tháng
(2025-08-04) 		-2.17 -10.36% 2,746,500 17,300 2.1
18.35
22.89
18.90
24 tháng
(2024-08-08) 		4.88 35.10% 7,213,900 -82,710 1.8
13.67
22.89
18.90
36 tháng
(2023-08-14) 		6.03 47.23% 11,823,600 239,140 6.6
11.12
22.89
18.90
60 tháng
(2021-08-24) 		9.10 93.84% 28,908,400 561,712 20.5
9
22.89
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
11.58
 5,400 11.30 11.58 11.30 0 0 0
03/10/2023
11.30
 10,500 11.82 11.82 11.30 0 0 0
02/10/2023
11.82
 11,300 11.74 11.98 11.74 0 0 0
29/09/2023
11.74
 6,500 11.78 11.78 11.50 0 5,200 -0.1
28/09/2023
11.78
 22,300 11.78 11.86 11.38 100 10,000 -0.1
27/09/2023
11.78
 8,500 11.62 11.78 11.26 0 0 0
26/09/2023
11.62
 4,700 11.62 11.74 11.54 0 0 0
25/09/2023
11.62
 18,300 11.78 11.98 11.62 0 0 0
22/09/2023
11.78
 24,700 11.98 11.98 11.78 4,500 0 0.1
21/09/2023
11.98
 14,800 11.90 12.02 11.94 10,100 0 0.2
20/09/2023
11.90
 24,400 11.90 11.98 11.90 14,100 0 0.2
19/09/2023
11.90
 16,000 11.90 11.90 11.66 700 0 0.0
18/09/2023
11.90
 10,100 11.90 12.13 11.90 0 0 0
15/09/2023
11.90
 20,700 11.98 12.13 11.82 3,000 7,000 -0.1
14/09/2023
11.98
 22,700 12.06 12.10 11.90 300 0 0.0
13/09/2023
12.06
 38,200 12.06 12.29 12.02 8,100 0 0.1
12/09/2023
12.06
 12,900 11.94 12.21 12.02 2,000 0 0.0
11/09/2023
11.94
 45,300 12.06 12.13 11.94 2,000 32,400 -0.5
08/09/2023
12.06
 62,900 12.29 12.29 11.94 300 0 0.0
07/09/2023
12.29
 41,900 12.53 12.53 12.29 200 0 0.0
06/09/2023
12.53
 3,200 12.61 12.61 12.10 0 0 0
05/09/2023
12.61
 9,000 12.45 12.61 12.41 0 0 0
31/08/2023
12.45
 3,100 12.45 12.45 12.13 0 0 0
30/08/2023
12.45
 1,700 12.37 12.57 12.29 0 0 0
29/08/2023
12.37
 4,300 12.45 12.45 12.29 0 0 0
28/08/2023
12.45
 11,000 12.10 12.53 12.06 1,200 0 0.0
25/08/2023
12.10
 16,700 12.10 12.10 11.94 4,900 0 0.1
24/08/2023
12.10
 5,100 11.98 12.10 11.94 0 0 0
23/08/2023
11.98
 5,000 12.06 12.29 11.98 0 0 0
22/08/2023
12.06
 24,000 12.25 12.29 11.90 16,700 400 0.3
21/08/2023
12.25
 32,300 12.37 12.37 12.17 25,700 0 0.4
18/08/2023
12.37
 16,200 12.49 12.89 12.21 7,600 600 0.1
17/08/2023
12.49
 13,400 12.65 12.65 12.49 0 600 -0.0
16/08/2023
12.65
 14,600 12.73 13.05 12.53 0 0 0
15/08/2023
12.73
 15,400 12.77 12.77 12.65 1,500 0 0.0
14/08/2023
12.77
 18,300 12.69 13.28 12.61 0 0 0
11/08/2023
12.69
 25,000 12.57 12.77 12.53 20,000 17,800 0.0
10/08/2023
12.57
 6,000 12.65 12.65 12.57 1,500 0 0.0
09/08/2023
12.65
 11,300 12.69 12.69 12.57 0 0 0
08/08/2023
12.69
 12,200 12.65 12.73 12.61 0 0 0
07/08/2023
12.65
 23,200 12.53 12.69 12.45 0 0 0
04/08/2023
12.53
 26,000 12.57 12.69 12.49 0 0 0
03/08/2023
12.57
 54,400 12.77 12.77 12.49 0 0 0
02/08/2023
12.77
 29,400 12.85 13.09 12.69 0 0 0
01/08/2023
12.85
 20,500 13.05 13.05 12.85 0 0 0
31/07/2023
13.05
 22,700 13.25 13.25 13.05 0 100 -0.0
28/07/2023
13.25
 22,100 13.05 13.32 12.85 0 0 0
27/07/2023
13.05
 20,000 13.28 13.28 12.89 0 0 0
26/07/2023
13.28
 59,500 13.28 13.28 12.81 600 0 0.0
25/07/2023
13.28
 32,700 13.48 13.48 13.09 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
13.48
 102,200 13.22 14.08 13.25 0 0 0
21/07/2023
13.22
 53,200 13.19 13.22 13.11 3,200 1,000 0.1
20/07/2023
13.19
 34,000 13.17 13.27 13.14 0 0 0
19/07/2023
13.17
 34,200 13.17 13.27 13.01 0 0 0
18/07/2023
13.17
 22,300 13.27 13.38 13.11 1,600 0 0.0
17/07/2023
13.27
 43,200 13.46 13.46 13.17 1,100 0 0.0
14/07/2023
13.46
 42,600 12.98 13.64 13.03 0 1,000 -0.0
13/07/2023
12.98
 34,800 12.64 12.98 12.85 3,900 0 0.1
12/07/2023
12.64
 45,400 12.66 12.77 12.58 1,000 0 0.0
11/07/2023
12.66
 40,700 12.58 12.80 12.58 0 0 0
10/07/2023
12.58
 44,600 12.53 12.64 12.53 2,800 0 0.1
07/07/2023
12.53
 54,000 12.37 12.66 12.43 0 0 0
06/07/2023
12.37
 62,200 12.66 12.69 12.37 0 0 0
05/07/2023
12.66
 77,400 12.58 13.22 12.58 0 0 0
04/07/2023
12.58
 57,000 12.32 12.93 12.35 0 0 0
03/07/2023
12.32
 13,600 12.21 12.66 12.16 0 200 -0.0
30/06/2023
12.21
 19,600 12.32 12.32 12.06 0 0 0
29/06/2023
12.32
 16,500 12.32 12.37 12.27 0 0 0
28/06/2023
12.32
 109,600 11.53 12.32 11.55 0 2,400 -0.1
27/06/2023
11.53
 10,600 11.26 11.53 11.37 0 0 0
26/06/2023
11.26
 4,500 11.26 11.53 11.16 4,300 0 0.1
23/06/2023
11.26
 9,700 11.37 11.55 11.26 0 0 0
22/06/2023
11.37
 7,800 11.37 11.47 11.26 0 0 0
21/06/2023
11.37
 7,200 11.29 11.42 11.32 0 0 0
20/06/2023
11.29
 2,800 11.34 11.34 11.10 0 0 0
19/06/2023
11.34
 7,600 11.47 11.47 11.10 0 0 0
16/06/2023
11.47
 10,000 11.47 11.55 11.47 0 0 0
15/06/2023
11.47
 1,900 11.42 11.47 11.32 0 0 0
14/06/2023
11.42
 4,600 11.58 11.84 11.37 0 0 0
13/06/2023
11.58
 26,500 11.37 11.69 11.37 0 0 0
12/06/2023
11.37
 38,500 10.97 11.37 11.02 0 3,600 -0.1
09/06/2023
10.97
 12,200 11.10 11.24 10.95 0 0 0
08/06/2023
11.10
 10,700 11.26 11.26 11.10 0 0 0
07/06/2023
11.26
 9,800 11.26 11.34 11.00 0 0 0
06/06/2023
11.26
 20,900 11.26 11.26 10.97 0 0 0
05/06/2023
11.26
 4,100 11.02 11.32 10.87 1,300 0 0.0
02/06/2023
11.02
 19,500 11.37 11.58 10.95 0 0 0
01/06/2023
11.37
 3,100 11.32 11.37 11.21 0 0 0
31/05/2023
11.32
 34,900 11.16 11.92 11.18 1,300 0 0.0
30/05/2023
11.16
 800 11.16 11.29 11.16 0 0 0
29/05/2023
11.16
 2,900 11.18 11.18 10.79 0 0 0
26/05/2023
11.18
 200 11.18 11.18 11.18 0 0 0
25/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
24/05/2023
11.18
 3,000 11.24 11.24 10.87 0 0 0
23/05/2023
11.24
 4,800 11.32 11.32 10.95 0 0 0
22/05/2023
11.32
 700 10.81 11.32 10.84 0 0 0
19/05/2023
10.81
 2,000 11.29 11.29 10.81 0 0 0
18/05/2023
11.29
 600 11.29 11.29 11.29 0 0 0
17/05/2023
11.29
 9,700 11.21 11.47 11.29 6,500 0 0.1
16/05/2023
11.21
 12,800 11.45 11.45 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |