Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/08/2026	19.30	0	19.30	19.30	19.30	0	0	0
03/08/2026	19.30	3,400	19.20	19.30	18.80	0	0	0
31/07/2026	19.10	8,800	18.80	19.25	18.80	0	0	0
30/07/2026	19	700	18.60	19	18.60	0	500	0
29/07/2026	18.90	600	18.80	18.90	18.80	0	0	0
28/07/2026	18.80	7,600	18.80	18.80	18.70	0	0	0
27/07/2026	18.90	11,100	18.80	18.90	18.80	0	5,000	0
24/07/2026	18.85	500	18.85	18.85	18.85	0	0	0
23/07/2026	18.80	10,600	18.60	18.85	18.60	0	0	0
22/07/2026	19	38,400	18.80	19	18.50	0	20,000	0
21/07/2026	18.85	33,600	19	19	18.85	0	0	0
20/07/2026	18.85	20,600	18.90	18.90	18.80	0	0	0
17/07/2026	19.10	100	19.10	19.10	19.10	0	0	0
16/07/2026	19.10	15,200	18.90	19.10	18.80	0	0	0
15/07/2026	18.80	1,200	18.80	18.80	18.80	0	0	0
14/07/2026	18.85	0	18.85	18.85	18.85	0	0	0
13/07/2026	18.85	20,100	18.85	18.85	18.85	0	0	0
10/07/2026	18.85	4,700	18.80	18.85	18.80	0	0	0
09/07/2026	18.90	0	18.90	18.90	18.90	0	0	0
08/07/2026	18.90	11,800	19	19	18.90	0	0	0
07/07/2026	18.90	32,200	18.90	18.90	18.90	0	4,000	0
06/07/2026	19.25	500	19.25	19.25	19.25	0	0	0
03/07/2026	19.25	0	19.25	19.25	19.25	0	0	0
02/07/2026	19.25	800	19	19.25	19	0	0	0
01/07/2026	19	7,100	18.90	19	18.90	0	0	0
30/06/2026	18.90	1,400	18.90	18.90	18.90	0	0	0
29/06/2026	19	21,600	18.90	19	18.90	0	0	0
26/06/2026	18.80	7,600	18.70	18.80	18.70	0	0	0
25/06/2026	18.70	11,600	18.60	18.70	18.60	0	4,000	0
24/06/2026	18.50	7,700	18.75	18.85	18.50	0	0	0
23/06/2026	18.40	67,900	18.60	18.60	18.40	0	0	0
22/06/2026	18.60	2,100	18.60	18.60	18.60	0	0	0
19/06/2026	18.40	1,000	18.50	18.50	18.40	0	0	0
18/06/2026	18.60	5,900	18.65	18.65	18.35	2,700	0	0
17/06/2026	18.50	1,200	18.65	18.65	18.20	0	0	0
16/06/2026	18.65	18,000	18.25	18.65	18	0	0	0
15/06/2026	18.35	1,600	18.05	18.35	18.05	0	0	0
12/06/2026	18.65	19,200	18.70	18.70	18.30	1,100	0	0
11/06/2026	18.65	1,800	18.50	18.65	18.20	0	0	0
10/06/2026	18.65	0	18.65	18.65	18.65	0	0	0
09/06/2026	18.65	1,200	18.25	18.65	18.25	0	0	0
08/06/2026	18.65	500	18.65	18.65	18.30	0	0	0
05/06/2026	18.65	1,400	18.65	18.70	18.65	0	0	0
04/06/2026	18.65	300	18.30	18.65	18.30	0	0	0
03/06/2026	18.75	3,300	18.25	18.75	18.25	0	3,000	0
02/06/2026	18.80	0	18.80	18.80	18.80	0	0	0
01/06/2026	18.80	100	18.80	18.80	18.80	0	0	0
29/05/2026	18.70	4,300	18.40	18.70	18.40	0	200	0
28/05/2026	18.65	5,300	18.30	18.80	18.30	0	0	0
27/05/2026	18.55	52,200	18.50	18.55	18.50	0	0	0
26/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
25/05/2026	18.50	3,400	18.80	18.80	18.50	0	200	0
22/05/2026	18.80	4,500	18.50	18.80	18.45	0	0	0
21/05/2026	18.50	200	18.55	18.55	18.50	0	0	0
20/05/2026	18.80	1,700	18.50	18.80	18.50	0	900	0
19/05/2026	18.80	700	18.60	18.80	18.50	0	100	0
18/05/2026	18.95	1,800	18.90	18.95	18.90	0	0	0
15/05/2026	18.95	2,200	18.85	18.95	18.85	0	1,600	0
14/05/2026	18.90	1,200	18.95	18.95	18.80	0	0	0
13/05/2026	18.85	200	18.85	18.85	18.85	0	0	0
12/05/2026	18.80	11,200	18.95	18.95	18.50	0	0	0
11/05/2026	18.95	200	18.95	18.95	18.95	0	0	0
08/05/2026	19	100	19	19	19	0	0	0
07/05/2026	19	4,900	19	19	18.60	0	0	0
06/05/2026	19	5,200	19	19	18.80	0	0	0
05/05/2026	19.05	2,300	19	19.05	18.75	0	400	0
04/05/2026	19.05	9,300	19.05	19.05	18.20	0	800	0
29/04/2026	19.05	9,800	19.10	19.10	18.45	0	7,100	0
28/04/2026	19.10	5,600	19.30	19.50	19.05	0	100	0
24/04/2026	19.30	3,800	19.35	19.35	19.20	0	400	0
23/04/2026	19.35	4,400	19.30	19.35	19.30	0	0	0
22/04/2026	19.20	6,900	19.60	19.70	19.20	2,000	100	0
21/04/2026	19.30	800	19.30	19.30	19.30	0	0	0
20/04/2026	19.30	1,100	19.25	19.30	19.25	0	0	0
17/04/2026	19.30	4,000	19.30	19.35	19.30	0	0	0
16/04/2026	19.30	1,800	19.15	19.30	19.15	0	0	0
15/04/2026	19.30	1,000	19.30	19.35	19.30	0	0	0
14/04/2026	19.20	4,200	19.35	19.40	19.20	0	0	0
13/04/2026	19.35	2,500	19.40	19.40	19.05	0	200	0
10/04/2026	19.40	1,300	19.45	19.45	19.40	0	0	0
09/04/2026	19.45	34,100	19.30	19.45	19.15	300	34,000	0
08/04/2026	19.60	6,800	19.40	19.60	19.40	0	0	0
07/04/2026	19.40	3,700	19.20	19.45	19.20	0	300	0
06/04/2026	19.30	800	19.15	19.30	19.15	0	0	0
03/04/2026	19.40	9,300	19.40	19.40	19.35	0	0	0
02/04/2026	19.40	4,000	19.55	19.55	19.40	0	0	0
01/04/2026	19.60	2,200	19.60	19.60	19.60	300	0	0
31/03/2026	19.60	11,200	19.65	19.95	19.60	0	0	0
30/03/2026	19.60	8,500	19.80	19.85	19.60	700	4,000	0
27/03/2026	19.90	600	19.90	19.90	19.90	0	0	0
26/03/2026	19.80	2,500	20	20	19.80	0	0	0
25/03/2026	19.80	6,900	19.65	20.15	19.65	600	0	0
24/03/2026	20.05	400	20.05	20.05	20.05	0	0	0
23/03/2026	19.50	13,500	20.05	20.05	19.50	0	1,200	0
20/03/2026	20.10	900	20.15	20.15	20.10	200	0	0.0
19/03/2026	20.05	5,300	20	20.05	20	400	0	0.0
18/03/2026: Cổ tức tiền mặt tỉ lệ: 8%
18/03/2026	20.10	4,600	20.25	20.25	20.10	200	0	0.0
17/03/2026	20.05	4,700	19.91	20.05	19.76	0	100	-0.0
16/03/2026	19.71	2,500	19.71	19.76	19.71	0	0	0
13/03/2026	19.52	2,900	19.86	19.86	19.52	0	0	0
12/03/2026	19.71	15,300	19.76	19.76	19.42	2,000	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.15	-0.78%	218,300	-29,500	0	18.80 19.30 19.30
2 tháng (2026-06-04)	0.45	2.41%	398,200	-29,700	0	18.35 19.30 19.30
3 tháng (2026-05-05)	0.05	0.26%	503,200	-36,100	0	18.35 19.30 19.30
6 tháng (2026-02-04)	-1.09	-5.42%	1,295,300	-90,700	-0.2	18.35 20.68 19.30
12 tháng (2025-08-08)	-1.83	-8.73%	2,694,000	9,700	2.0	18.35 22.89 19.30
24 tháng (2024-08-13)	4.88	34.35%	7,201,100	-83,210	1.8	13.67 22.89 19.30
36 tháng (2023-08-21)	6.85	55.87%	11,755,800	230,740	6.5	11.12 22.89 19.30
60 tháng (2021-08-30)	8.52	80.52%	28,590,800	563,512	20.5	9 22.89 19.30

CTCP Logistics Vinalink (vnl)

THỐNG KÊ GIAO DỊCH