CTCP Logistics Vinalink (vnl)

20.10
0.05
(0.25%)
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
(2026-02-23) 		-0.25 -1.18% 523,200 -32,700 -0.7
20.10
21.50
20.10
2 tháng
(2026-01-19) 		-0.05 -0.24% 804,400 1,900 0.0
20.10
21.50
20.10
3 tháng
(2025-12-18) 		-1.05 -4.79% 1,065,000 28,500 0.6
20.10
22
20.10
6 tháng
(2025-09-19) 		-1.49 -6.69% 1,647,900 71,100 1.5
20.10
23.80
20.10
12 tháng
(2025-03-24) 		1.94 10.25% 3,598,800 -95,600 -0.3
15.56
23.80
20.10
24 tháng
(2024-03-28) 		8.08 63.30% 8,807,500 66,390 2.9
12.41
23.80
20.10
36 tháng
(2023-04-03) 		10.51 101.70% 13,131,300 353,440 7.3
10.34
23.80
20.10
60 tháng
(2021-04-13) 		12.25 142.31% 31,957,500 632,612 20.2
8.23
23.80
20.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |