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)
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
27/03/2023
10.02
 2,400 10.20 10.20 9.86 0 0 0
24/03/2023
10.20
 1,600 10.26 10.26 9.57 0 0 0
23/03/2023
10.26
 0 10.26 10.26 10.26 0 0 0
22/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
22/03/2023
10.26
 10,200 10.05 10.42 10.05 0 0 0
21/03/2023
10.05
 2,600 10.05 10.30 9.89 0 0 0.0
20/03/2023
10.05
 3,400 9.94 10.40 9.94 0 0 0.3
17/03/2023
9.94
 3,400 10.20 10.20 9.84 0 0 0.3
16/03/2023
10.20
 100 10.25 10.25 10.20 0 0 0.3
15/03/2023
10.25
 11,300 9.84 10.25 9.79 0 0 0.3
14/03/2023
9.84
 13,300 9.79 9.84 9.64 0 0 0.3
13/03/2023
9.79
 2,900 10.15 10.15 9.79 0 0 0.3
10/03/2023
10.15
 600 10.05 10.15 9.89 0 0 0.3
09/03/2023
10.05
 2,400 10.10 10.10 9.84 0 0 0.3
08/03/2023
10.10
 300 10.02 10.15 10.07 0 0 0.3
07/03/2023
10.02
 18,600 9.89 10.02 9.89 13,300 0 0.3
06/03/2023
9.89
 2,100 10.07 10.10 9.89 0 0 0.0
03/03/2023
10.07
 2,400 9.94 10.12 9.72 0 0 0.0
02/03/2023
9.94
 400 9.94 10.10 9.92 300 0 0.0
01/03/2023
9.94
 0 9.94 9.94 9.94 0 0 0.0
28/02/2023
9.94
 5,900 9.77 10.00 9.59 0 0 0.0
27/02/2023
9.77
 3,500 10.40 10.40 9.77 0 0 0.0
24/02/2023
10.40
 200 10.02 10.40 10.12 2 0 0.0
23/02/2023
10.02
 3,000 10.17 10.17 9.72 800 0 0.0
22/02/2023
10.17
 2,500 10.05 10.50 9.79 0 0 0.0
21/02/2023
10.05
 1,400 10.12 10.12 10.02 0 0 0.0
20/02/2023
10.12
 4,900 9.97 10.12 9.79 0 0 0.0
17/02/2023
9.97
 2,200 10.02 10.02 9.74 0 0 0.0
16/02/2023
10.02
 800 10.00 10.27 10.02 0 0 0.0
15/02/2023
10.00
 1,700 10.05 10.05 9.77 0 0 0.0
14/02/2023
10.05
 7,100 10.10 10.50 9.69 1,000 0 0.0
13/02/2023
10.10
 2,400 10.12 10.60 10.00 1,000 0 0.0
10/02/2023
10.12
 1,000 10.10 10.66 10.00 100 0 0.0
09/02/2023
10.10
 6,300 10.12 10.12 10.02 2,000 0 0.0
08/02/2023
10.12
 4,900 10.15 10.15 10.00 0 0 0.0
07/02/2023
10.15
 1,700 10.20 10.20 10.05 1,000 0 0.0
06/02/2023
10.20
 25,800 10.00 10.30 9.84 7,200 0 0.1
03/02/2023
10.00
 4,300 10.00 10.33 9.92 0 0 0.0
02/02/2023
10.00
 8,100 10.35 10.35 9.97 1,100 0 0.0
01/02/2023
10.35
 6,100 10.58 10.60 10.30 2,000 0 0.0
31/01/2023
10.58
 11,500 10.15 10.86 10.40 0 0 -0.2
30/01/2023
10.15
 25,000 10.73 10.73 10.00 0 7,500 -0.2
27/01/2023
10.73
 3,900 10.91 10.91 10.43 0 0 -0.3
19/01/2023
10.91
 1,600 10.45 10.91 10.60 0 0 -0.3
18/01/2023
10.45
 17,500 10.81 10.81 10.10 0 14,000 -0.3
17/01/2023
10.81
 4,700 10.45 10.91 10.15 0 0 0.0
16/01/2023
10.45
 2,500 10.60 10.60 10.20 600 0 0.0
13/01/2023
10.60
 4,500 10.86 10.86 10.25 0 0 0.0
12/01/2023
10.86
 800 10.25 10.86 10.83 0 0 0.0
11/01/2023
10.25
 700 10.81 10.81 10.25 0 0 0.0
10/01/2023
10.81
 100 10.43 10.81 10.81 0 0 0.0
09/01/2023
10.43
 11,000 10.91 10.91 10.40 1,500 0 0.0
06/01/2023
10.91
 11,800 10.98 10.98 10.45 0 0 -0.0
05/01/2023
10.98
 100 10.60 10.98 10.98 0 0 -0.0
04/01/2023
10.60
 3,400 10.50 10.86 10.20 0 300 -0.0
03/01/2023
10.50
 5,100 10.55 10.86 10.48 3,300 400 0.1
30/12/2022
10.55
 4,200 10.15 10.55 10.15 0 0 0.1
29/12/2022
10.15
 1,700 10.15 10.63 10.15 0 0 0.1
28/12/2022
10.15
 12,000 10.48 10.48 9.89 3,100 0 0.1
27/12/2022
10.48
 1,500 10.60 10.60 10.48 900 0 0.0
26/12/2022
10.60
 6,800 10.63 10.91 9.94 1,000 0 0.0
23/12/2022
10.63
 400 10.86 10.86 10.45 300 0 0.0
22/12/2022
10.86
 3,800 11.11 11.11 10.35 0 0 0.0
21/12/2022
11.11
 11,000 10.60 11.31 10.60 0 0 0.0
20/12/2022
10.60
 3,100 11.16 11.16 10.40 100 0 0.0
19/12/2022
11.16
 700 10.55 11.16 10.55 0 0 0.0
16/12/2022
10.55
 300 10.60 10.63 10.55 200 0 0.0
15/12/2022
10.60
 1,700 10.50 10.60 10.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |