CTCP Logistics Vinalink (vnl)

20.80
-0.20
(-0.95%)
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
(2025-12-29) 		-0.40 -1.88% 247,300 35,200 0.7
20.80
21.60
21
2 tháng
(2025-11-28) 		-1.80 -7.93% 504,200 34,800 0.7
20.60
22.90
21
3 tháng
(2025-10-29) 		-2.85 -12% 602,200 45,300 1.0
20.60
23.75
21
6 tháng
(2025-07-31) 		-1.06 -4.81% 1,404,200 103,000 2.3
20.60
23.80
21
12 tháng
(2025-02-03) 		3.04 16.99% 4,216,300 600 1.8
15.56
23.80
21
24 tháng
(2024-02-07) 		8.61 70.11% 8,820,300 179,640 4.6
12.16
23.80
21
36 tháng
(2023-02-13) 		10.40 99.05% 12,517,400 376,442 10.3
10.16
23.80
21
60 tháng
(2021-02-22) 		12.69 154.68% 31,396,500 653,812 20.7
7.85
23.80
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |