CTCP Logistics Vinalink (vnl)

22.80
-0.10
(-0.44%)
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
(2025-11-05) 		-0.20 -0.87% 113,800 3,100 0.1
22.55
23.10
22.80
2 tháng
(2025-10-06) 		1.09 4.99% 344,500 4,200 0.1
21.81
23.80
22.80
3 tháng
(2025-09-08) 		2.01 9.62% 571,700 60,600 1.4
20.79
23.80
22.80
6 tháng
(2025-06-09) 		2.93 14.68% 1,489,000 67,700 1.5
19.39
23.80
22.80
12 tháng
(2024-12-10) 		8.04 54.06% 4,270,200 -45,300 0.9
14.73
23.80
22.80
24 tháng
(2023-12-18) 		10.96 91.71% 8,845,100 207,940 4.8
11.94
23.80
22.80
36 tháng
(2022-12-21) 		11.34 98.18% 12,272,700 343,442 9.1
10.16
23.80
22.80
60 tháng
(2020-12-31) 		15.19 197% 31,313,710 490,282 17.6
7.64
23.80
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
9.46
 5,400 9.36 9.93 9.36 0 0 0.0
21/06/2022
9.36
 42,600 9.53 9.53 8.96 2,300 0 0.0
20/06/2022
9.53
 15,700 9.66 9.76 9.21 0 0 0
17/06/2022
9.66
 6,100 9.91 10.26 9.29 0 0 -0.7
16/06/2022
9.91
 9,300 9.71 9.96 9.71 0 0 -0.7
15/06/2022
9.71
 53,300 10.16 10.38 9.46 0 36,900 -0.7
14/06/2022
10.16
 9,900 10.48 10.48 9.96 0 4,100 -0.1
13/06/2022
10.48
 50,300 10.95 10.95 10.21 0 7,500 -0.2
10/06/2022
10.95
 18,700 10.93 11.03 10.61 0 5,500 -0.1
09/06/2022
10.93
 37,400 10.90 11.03 10.56 0 11,000 -0.2
08/06/2022
10.90
 23,000 10.93 11.05 10.65 0 8,000 -0.2
07/06/2022
10.93
 28,400 11.23 11.35 10.46 0 8,800 -0.2
06/06/2022
11.23
 3,400 11.10 11.35 11.10 0 0 0
03/06/2022
11.10
 6,900 11.00 11.43 10.63 0 2,500 -0.1
02/06/2022
11.00
 16,100 11.35 11.45 10.68 1,800 2,100 -0.0
01/06/2022
11.35
 3,800 11.25 11.58 10.98 0 0 0.0
31/05/2022
11.25
 12,800 11.23 11.80 11.20 0 0 0.0
30/05/2022
11.23
 38,900 11.18 11.28 10.93 300 0 0.0
27/05/2022
11.18
 15,200 11.30 11.30 10.90 0 0 0.0
26/05/2022
11.30
 5,500 11.18 11.40 11.05 1,000 0 0.0
25/05/2022
11.18
 19,900 10.85 11.18 10.46 0 0 0.2
24/05/2022
10.85
 12,400 10.88 11.25 10.33 0 0 0.2
23/05/2022
10.88
 3,800 10.95 11.58 10.88 0 0 0.2
20/05/2022
10.95
 17,000 11.23 11.55 10.46 0 0 0.2
19/05/2022
11.23
 61,200 11.45 11.63 10.95 0 0 0.2
18/05/2022
11.45
 19,800 11.73 12.07 11.35 9,700 0 0.2
17/05/2022
11.73
 10,100 11.35 11.80 11.30 0 0 0.1
16/05/2022
11.35
 13,400 10.85 11.43 10.85 0 0 0.1
13/05/2022
10.85
 39,500 11.53 11.87 10.73 4,700 0 0.1
12/05/2022
11.53
 63,500 12.37 12.40 11.53 27,300 0 0.7
11/05/2022
12.37
 53,000 11.90 12.42 11.65 26,800 0 0.7
10/05/2022
11.90
 22,700 11.40 11.95 11.13 6,500 0 0.2
09/05/2022
11.40
 19,500 11.95 11.95 11.13 4,600 0 0.1
06/05/2022
11.95
 15,600 12.15 12.15 11.33 4,000 0 0.1
05/05/2022
12.15
 11,200 12.35 12.45 12.07 0 100 -0.0
04/05/2022
12.35
 11,900 12.45 12.87 12.35 7,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |