CTCP Logistics Vinalink (vnl)

18.65
0
(0%)
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
(2026-05-13) 		-0.20 -1.06% 86,300 -6,000 0
18.50
18.95
18.65
2 tháng
(2026-04-13) 		-0.70 -3.62% 165,400 -13,100 0
18.50
19.35
18.65
3 tháng
(2026-03-16) 		-1.06 -5.39% 289,200 -50,000 0.0
18.50
20.10
18.65
6 tháng
(2025-12-15) 		-2.65 -12.44% 1,351,300 -21,400 0.6
18.50
21.30
18.65
12 tháng
(2025-06-17) 		-0.18 -0.96% 2,897,200 46,000 2.1
18.50
22.89
18.65
24 tháng
(2024-06-24) 		4.86 35.28% 7,528,800 -5,110 2.6
13.61
22.89
18.65
36 tháng
(2023-06-28) 		6.33 51.38% 12,712,800 281,540 6.9
11.12
22.89
18.65
60 tháng
(2021-07-08) 		10.29 122.96% 32,004,400 549,612 19.6
8.14
22.89
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
11.45
 29,100 11.13 11.58 11.10 0 0 0
12/05/2023
11.13
 46,700 10.89 11.37 10.89 0 0 0
11/05/2023
10.89
 27,500 10.76 10.89 10.57 0 0 0
10/05/2023
10.76
 14,900 10.76 10.84 10.60 0 0 0
09/05/2023
10.76
 3,900 10.84 10.89 10.55 0 0 0
08/05/2023
10.84
 14,400 10.55 11.05 10.34 8,700 200 0.2
05/05/2023
10.55
 6,400 10.68 10.95 10.05 0 0 0
04/05/2023
10.68
 3,800 10.79 10.84 10.13 0 0 0
28/04/2023
10.79
 2,300 10.81 11.50 10.47 200 0 0.0
27/04/2023
10.81
 3,800 10.73 11.08 10.55 0 0 0
26/04/2023
10.73
 5,300 10.36 10.76 10.36 0 0 -0.0
25/04/2023
10.36
 3,200 10.31 10.73 10.34 0 200 -0.0
24/04/2023
10.31
 1,900 10.57 10.57 10.31 0 0 0.0
21/04/2023
10.57
 18,400 10.76 10.95 10.31 200 0 0.0
20/04/2023
10.76
 3,600 10.76 10.76 10.42 0 0 0
19/04/2023
10.76
 7,300 10.63 11.05 10.34 0 0 -0.0
18/04/2023
10.63
 2,100 10.68 11.21 10.55 0 0 -0.0
17/04/2023
10.68
 900 10.79 11.02 10.63 0 0 -0.0
14/04/2023
10.79
 5,700 10.79 11.26 10.52 0 500 -0.0
13/04/2023
10.79
 6,200 11.00 11.02 10.60 5,000 0 0.1
12/04/2023
11.00
 4,500 10.92 11.24 10.57 0 0 0
11/04/2023
10.92
 8,200 11.02 11.02 10.39 0 0 -0.0
10/04/2023
11.02
 9,400 10.87 11.61 10.95 0 0 -0.0
07/04/2023
10.87
 8,700 10.89 11.10 10.73 0 0 -0.0
06/04/2023
10.89
 91,100 10.42 11.13 10.63 0 500 -0.0
05/04/2023
10.42
 17,700 10.10 10.57 10.10 0 0 -0.0
04/04/2023
10.10
 16,700 9.94 10.47 9.94 0 0 -0.0
03/04/2023
9.94
 52,400 9.94 10.02 9.78 0 500 -0.0
31/03/2023
9.94
 0 9.94 9.94 9.94 0 0 0
30/03/2023
9.94
 3,600 9.94 10.05 9.78 0 0 0
29/03/2023
9.94
 2,100 9.94 10.02 9.83 0 0 0
28/03/2023
9.94
 4,700 10.02 10.15 9.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |