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)
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
14/12/2022
10.50
 3,500 11.06 11.11 10.33 1,700 100 0.0
13/12/2022
11.06
 900 10.83 11.06 10.25 0 0 0.0
12/12/2022
10.83
 16,100 10.68 11.42 10.68 0 0 0.0
09/12/2022
10.68
 6,700 10.86 10.86 10.22 200 0 0.0
08/12/2022
10.86
 7,900 10.73 11.09 10.66 3,000 0 0.1
07/12/2022
10.73
 1,900 10.88 11.54 10.33 0 300 -0.0
06/12/2022
10.88
 8,300 10.33 11.01 10.45 0 100 -0.0
05/12/2022
10.33
 26,900 10.66 11.37 10.27 0 0 0.0
02/12/2022
10.66
 30,300 10.48 10.66 10.07 0 0 0.0
01/12/2022
10.48
 26,300 10.35 11.06 10.45 0 0 0.0
30/11/2022
10.35
 21,400 10.66 11.06 10.15 0 0 0.0
29/11/2022
10.66
 10,100 10.35 10.81 10.33 0 0 0.0
28/11/2022
10.35
 12,600 9.94 10.40 9.77 0 0 0.0
25/11/2022
9.94
 3,400 10.30 10.76 9.64 0 0 0.0
24/11/2022
10.30
 2,000 9.89 10.30 10.30 2,000 0 0.0
23/11/2022
9.89
 800 10.15 10.78 9.74 0 0 0.0
22/11/2022
10.15
 8,400 10.00 10.66 9.92 0 0 0.0
21/11/2022
10.00
 1,700 9.84 10.00 10.00 1,700 0 0.0
18/11/2022
9.84
 2,400 9.64 9.84 9.13 800 0 0.0
17/11/2022
9.64
 3,300 9.59 9.74 8.96 2,000 0 0.0
16/11/2022
9.59
 1,900 9.06 9.67 9.11 1,000 0 0.0
15/11/2022
9.06
 3,200 9.46 9.59 8.80 0 0 0.0
14/11/2022
9.46
 2,600 10.12 10.58 9.46 0 0 0.0
11/11/2022
10.12
 11,800 10.25 10.50 9.54 2,200 0 0.0
10/11/2022
10.25
 4,000 10.25 10.48 9.56 0 0 0.0
09/11/2022
10.25
 1,600 10.35 10.35 9.89 0 0 0.0
08/11/2022
10.35
 3,300 10.40 10.50 9.72 1,600 0 0.0
07/11/2022
10.40
 2,900 10.60 10.60 10.15 100 0 0.0
04/11/2022
10.60
 200 10.50 10.60 10.45 0 0 0.1
03/11/2022
10.50
 1,100 10.63 10.63 10.02 0 0 0.1
02/11/2022
10.63
 2,800 10.78 10.86 10.17 0 0 0.1
01/11/2022
10.78
 500 10.86 10.86 10.66 0 0 0.1
31/10/2022
10.86
 10,800 10.35 10.96 10.15 6,600 2,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |