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)
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
22/09/2022
11.88
 9,400 11.91 11.91 11.75 5,000 0 0.1
21/09/2022
11.91
 900 12.01 12.01 11.75 0 0 -0.0
20/09/2022
12.01
 35,700 11.88 12.01 11.70 0 0 -0.0
19/09/2022
11.88
 37,100 11.93 12.01 11.75 0 100 -0.0
16/09/2022
11.93
 24,000 12.04 12.04 11.75 0 0 0.1
15/09/2022
12.04
 6,200 11.73 12.14 11.78 0 0 0.1
14/09/2022
11.73
 8,600 11.73 11.91 11.73 0 0 0.1
13/09/2022
11.73
 12,400 11.93 12.16 11.73 0 0 0.1
12/09/2022
11.93
 10,600 11.75 12.24 11.75 0 0 0.1
09/09/2022
11.75
 1,900 12.16 12.16 11.75 0 0 0.1
08/09/2022
12.16
 10,800 11.83 12.52 11.75 0 0 0.1
07/09/2022
11.83
 15,100 11.86 11.96 11.83 6,000 0 0.1
06/09/2022
11.86
 8,700 11.96 12.16 11.50 0 0 0.0
05/09/2022
11.96
 3,800 12.27 12.37 11.93 0 0 0.0
31/08/2022
12.27
 5,300 12.16 12.47 12.01 0 0 0.0
30/08/2022
12.16
 15,200 11.98 12.70 12.06 0 0 0.0
29/08/2022
11.98
 38,500 11.65 11.98 11.70 0 0 0.0
26/08/2022
11.65
 14,400 11.93 11.93 11.65 0 0 0.0
25/08/2022
11.93
 5,200 11.75 12.01 11.78 0 0 0.0
24/08/2022
11.75
 6,600 11.52 12.11 11.65 0 0 0.0
23/08/2022
11.52
 17,300 11.50 11.68 11.35 1,000 0 0.0
22/08/2022
11.50
 18,300 11.93 12.01 11.27 0 0 0.0
19/08/2022
11.93
 4,200 12.01 12.52 11.40 0 0 0.0
18/08/2022
12.01
 9,100 11.96 12.04 11.78 0 0 0.0
17/08/2022
11.96
 12,200 12.24 12.47 11.96 400 0 0.0
16/08/2022
12.24
 46,500 11.91 12.24 11.96 0 0 0.0
15/08/2022
11.91
 21,700 11.73 12.01 11.75 0 0 0.0
12/08/2022
11.73
 43,900 11.55 11.78 11.63 0 0 0.0
11/08/2022
11.55
 17,700 11.65 11.75 11.52 0 0 0.0
10/08/2022
11.65
 9,100 11.70 11.96 11.55 0 0 0.0
09/08/2022
11.70
 31,800 11.65 12.01 11.65 0 0 0.0
08/08/2022
11.65
 23,600 11.65 11.73 11.29 0 0 0.0
05/08/2022
11.65
 14,800 11.91 11.91 11.50 0 0 0.0
04/08/2022
11.91
 33,300 11.55 11.91 11.24 0 0 0.0
03/08/2022
11.55
 18,700 11.37 11.75 11.37 300 0 0.0
02/08/2022
11.37
 115,100 10.63 11.37 11.14 0 0 0.0
01/08/2022
10.63
 21,500 9.94 10.63 10.63 0 0 0.0
29/07/2022
9.94
 17,300 9.81 9.94 9.81 0 0 0.0
28/07/2022
9.81
 13,600 9.71 9.86 9.66 0 0 0.0
27/07/2022
9.71
 5,900 9.71 9.86 9.71 0 0 0.0
26/07/2022
9.71
 300 9.81 9.81 9.56 0 0 0.0
25/07/2022
9.81
 300 9.76 9.91 9.81 0 0 0.0
22/07/2022
9.76
 2,300 9.71 9.91 9.56 0 0 0.0
21/07/2022
9.71
 6,600 9.76 10.02 9.71 100 0 0.0
20/07/2022
9.76
 4,600 9.45 9.79 9.61 1,000 0 0.0
19/07/2022
9.45
 700 9.81 9.81 9.45 0 0 0.0
18/07/2022
9.81
 9,100 9.74 9.81 9.68 500 0 0.0
15/07/2022
9.74
 5,200 9.81 9.81 9.28 1,400 0 0.0
14/07/2022
9.81
 500 9.81 9.81 9.71 0 0 0.1
13/07/2022
9.81
 2,200 9.91 9.91 9.28 0 0 0.1
12/07/2022
9.91
 8,800 9.66 10.02 9.63 0 0 0.1
11/07/2022
9.66
 2,700 9.71 10.02 9.25 0 0 0.1
08/07/2022
9.71
 6,600 9.79 10.02 9.33 26,800 0 0.1
07/07/2022
9.79
 500 9.79 9.79 9.22 0 0 0.1
06/07/2022
9.79
 6,200 9.79 9.79 9.45 4,000 0 0.1
05/07/2022
9.79
 4,500 9.86 9.86 9.53 0 0 0.6
04/07/2022
9.86
 2,700 9.71 9.94 9.86 0 0 0.6
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
9.71
 1,800 9.66 9.84 9.71 0 0 0.6
30/06/2022
9.66
 39,400 9.66 9.81 9.66 30,000 0 0.6
29/06/2022
9.66
 8,500 9.66 9.71 9.46 0 0 0
28/06/2022
9.66
 9,500 9.56 9.66 9.46 2,500 0 0.0
27/06/2022
9.56
 11,400 9.36 9.66 9.36 2,100 0 0.0
24/06/2022
9.36
 3,900 9.46 9.86 9.26 0 0 0.0
23/06/2022
9.46
 8,000 9.46 9.53 9.31 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |