CTCP Logistics Vinalink (vnl)

14.35
0.20
(1.41%)
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
(2024-04-09) 		0.05 0.35% 237,800 12,400 0.2
13.85
14.25
14.15
2 tháng
(2024-03-11) 		-0.09 -0.60% 677,300 48,400 0.7
13.85
14.40
14.15
3 tháng
(2024-02-15) 		0.58 4.28% 1,081,500 120,550 1.8
13.57
14.40
14.15
6 tháng
(2023-11-13) 		0.72 5.39% 1,744,300 191,250 2.8
13.33
14.40
14.15
12 tháng
(2023-05-15) 		0.86 6.51% 4,276,500 288,750 4.4
12.55
15.65
14.15
24 tháng
(2022-05-20) 		1.93 15.75% 6,866,500 379,622 12.3
10.45
15.65
14.15
36 tháng
(2021-05-25) 		3.92 38.28% 23,394,400 551,322 16.9
9.29
17.05
14.15
60 tháng
(2019-06-05) 		6.72 90.41% 24,512,130 400,232 14.4
5.34
17.05
14.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
14.15
-0.05
 16,100 14.35 14.35 14.15 0 0 0
#2 07/05/2024
14.20
0
 17,300 14.30 14.30 14.20 0 0 0
#3 06/05/2024
14.20
-0.05
 11,200 14.20 14.25 14.15 0 0 0
#4 03/05/2024
14.25
0.05
 27,000 14.20 14.25 14.15 0 0 0
#5 02/05/2024
14.20
0.10
 19,300 14.10 14.20 13.95 200 0 0.0
#6 26/04/2024
14.10
0
 17,700 14.10 14.25 14.10 0 0 0
#7 25/04/2024
14.10
0.10
 5,000 13.95 14.15 13.95 0 0 0
#8 24/04/2024
14
0.05
 1,900 14 14.10 14 0 0 0
#9 23/04/2024
13.95
0.05
 16,500 14 14 13.90 0 0 0
#10 22/04/2024
13.90
-0.10
 13,700 13.90 14.10 13.85 0 0 0
#11 19/04/2024
14
0.10
 27,400 13.90 14.05 13.75 0 0 0
#12 17/04/2024
13.90
0
 4,100 14 14.10 13.90 0 0 0
#13 16/04/2024
13.90
0.05
 6,700 13.85 13.95 13.70 0 200 -0.0
#14 15/04/2024
13.85
-0.20
 4,900 14.05 14.10 13.85 0 0 0
#15 12/04/2024
14.05
0.05
 12,700 14 14.05 13.90 0 600 -0.0
#16 11/04/2024
14
0
 8,600 14 14 13.70 0 0 0
#17 10/04/2024
14
-0.10
 8,000 14.10 14.20 14 0 0 0
#18 09/04/2024
14.10
0
 19,700 14.25 14.25 14 13,000 0 0.2
#19 08/04/2024
14.10
-0.05
 2,700 14.25 14.25 14 0 0 0
#20 05/04/2024
14.15
0.20
 29,700 13.95 14.15 13.50 400 0 0.0
#21 04/04/2024
13.95
-0.15
 16,000 14.10 14.10 13.95 0 0 0
#22 03/04/2024
14.10
0
 3,500 14.30 14.30 14.10 0 0 0
#23 02/04/2024
14.10
0.05
 16,000 14.05 14.25 14 0 0 0
#24 01/04/2024
14.05
0
 14,100 14 14.15 13.95 800 0 0.0
#25 29/03/2024
14.05
-0.20
 6,100 14.25 14.25 14 500 200 0.0
#26 28/03/2024
14.25
0.10
 10,500 14.05 14.30 14 0 0 0
#27 27/03/2024
14.15
-0.15
 13,000 14.30 14.30 14 0 0 0
#28 26/03/2024
14.30
0
 8,300 14.40 14.40 14 0 0 0
#29 25/03/2024
14.30
-0.05
 17,300 14.35 14.50 13.40 0 0 0
#30 22/03/2024
14.35
-0.05
 14,800 14.40 14.40 13.40 0 0 0
#31 21/03/2024
14.40
0.05
 13,700 14.35 14.45 14.30 0 200 -0.0
#32 20/03/2024
14.35
0.40
 43,100 13.95 14.40 14.10 33,800 0 0.5
#33 19/03/2024
13.95
0.05
 34,800 13.90 14.38 13.90 0 0 0
#34 18/03/2024
13.90
-0.43
 114,000 14.33 14.43 13.85 500 0 0.0
#35 15/03/2024
14.33
0.10
 21,600 14.24 14.38 14.19 200 0 0.0
#36 14/03/2024
14.24
-0.05
 13,300 14.28 14.47 14.19 200 0 0.0
#37 13/03/2024
14.28
0.14
 30,900 14.14 14.28 14.09 0 0 0
#38 12/03/2024
14.14
-0.10
 10,000 14.24 14.24 14.00 0 0 0
#39 11/03/2024
14.24
-0.05
 6,100 14.28 14.28 14.24 0 0 0
#40 08/03/2024
14.28
-0.10
 24,900 14.38 14.43 14.19 0 0 0
#41 07/03/2024
14.38
0.05
 21,100 14.33 14.47 14.28 14,000 0 0.2
#42 06/03/2024
14.33
0.10
 76,700 14.24 14.62 14.24 37,200 0 0.6
#43 05/03/2024
14.24
0
 31,100 14.24 14.38 14.14 0 0 0
#44 04/03/2024
14.24
0.19
 87,400 14.05 14.33 14.09 136,485 130,685 0.1
#45 01/03/2024
14.05
0.38
 53,800 13.66 14.09 13.81 0 0 0
#46 29/02/2024
13.66
0
 9,200 13.66 13.71 13.66 0 0 0
#47 28/02/2024
13.66
-0.14
 13,400 13.81 13.81 13.66 500 1,950 -0.0
#48 27/02/2024
13.81
0
 12,900 13.81 13.81 13.71 0 0 0
#49 26/02/2024
13.81
0
 3,400 13.81 13.81 13.71 0 0 0
#50 23/02/2024
13.81
0.05
 3,100 13.76 13.85 13.71 0 100 -0.0
#51 22/02/2024
13.76
0
 15,000 13.76 13.90 13.76 500 0 0.0
#52 21/02/2024
13.76
0
 4,600 13.76 13.81 13.71 0 0 0
#53 20/02/2024
13.76
-0.05
 20,100 13.81 13.81 13.62 15,000 0 0.2
#54 19/02/2024
13.81
0.10
 16,700 13.71 13.90 13.62 1,200 0 0.0
#55 16/02/2024
13.71
0.14
 7,000 13.57 13.71 13.47 0 0 0
#56 15/02/2024
13.57
-0.14
 3,800 13.71 13.71 13.57 0 0 0
#57 07/02/2024
13.71
-0.10
 8,900 13.81 13.81 13.71 0 0 0
#58 06/02/2024
13.81
0
 6,000 13.81 13.81 13.81 0 0 0
#59 05/02/2024
13.81
-0.10
 9,100 13.90 14.00 13.62 0 0 0
#60 02/02/2024
13.90
0.05
 49,600 13.85 14.00 13.38 0 0 0
#61 01/02/2024
13.85
0.24
 23,100 13.62 13.90 13.62 5,000 0 0.1
#62 31/01/2024
13.62
-0.05
 49,100 13.66 13.71 13.62 18,600 0 0.3
#63 30/01/2024
13.66
-0.05
 63,800 13.71 13.71 13.62 50,200 900 0.7
#64 29/01/2024
13.71
0.10
 32,800 13.62 13.71 13.38 21,600 16,500 0.1
#65 26/01/2024
13.62
0
 300 13.62 13.62 13.62 0 200 -0.0
#66 25/01/2024
13.62
-0.05
 300 13.66 13.66 13.43 0 0 0
#67 24/01/2024
13.66
0.14
 14,600 13.52 13.66 13.43 0 12,700 -0.2
#68 23/01/2024
13.52
-0.10
 14,100 13.62 13.71 13.47 0 11,400 -0.2
#69 22/01/2024
13.62
0.05
 32,200 13.57 13.62 13.38 0 0 0
#70 19/01/2024
13.57
0
 23,200 13.57 13.57 13.38 500 0 0.0
#71 18/01/2024
13.57
0.05
 15,100 13.52 13.57 13.33 9,600 0 0.1
#72 17/01/2024
13.52
0.10
 2,800 13.43 13.52 13.52 0 0 0
#73 16/01/2024
13.43
-0.19
 4,500 13.62 13.62 13.43 0 0 0
#74 15/01/2024
13.62
-0.05
 300 13.66 13.66 13.62 0 0 0
#75 12/01/2024
13.66
-0.14
 1,500 13.81 13.81 13.66 200 0 0.0
#76 11/01/2024
13.81
0.14
 6,700 13.66 13.81 13.81 5,000 0 0.1
#77 10/01/2024
13.66
0.10
 11,600 13.57 14.14 13.62 10,300 0 0.2
#78 09/01/2024
13.57
0
 15,900 13.57 13.57 13.57 0 4,800 -0.1
#79 08/01/2024
13.57
0
 5,300 13.57 13.62 13.43 0 0 0
#80 05/01/2024
13.57
0
 13,700 13.57 13.62 13.52 0 0 0
#81 04/01/2024
13.57
0
 5,500 13.57 13.62 13.57 0 0 0
#82 03/01/2024
13.57
0.05
 3,700 13.52 13.57 13.38 0 500 -0.0
#83 02/01/2024
13.52
0.19
 11,700 13.33 13.62 13.38 0 0 0
#84 29/12/2023
13.33
-0.10
 4,500 13.43 13.43 13.33 0 0 0
#85 28/12/2023
13.43
-0.19
 5,000 13.62 13.62 13.43 0 0 0
#86 27/12/2023
13.62
0.19
 2,300 13.43 13.66 13.43 0 500 -0.0
#87 26/12/2023
13.43
-0.14
 17,600 13.57 13.57 13.33 500 6,700 -0.1
#88 25/12/2023
13.57
0.10
 17,300 13.47 13.57 13.43 0 0 0
#89 22/12/2023
13.47
0.14
 6,500 13.33 13.47 13.24 800 5,000 -0.1
#90 21/12/2023
13.33
-0.05
 1,200 13.38 13.38 13.28 0 300 -0.0
#91 20/12/2023
13.38
0.05
 300 13.33 13.38 13.38 0 0 0
#92 19/12/2023
13.33
0
 0 13.33 13.33 13.33 0 0 0
#93 18/12/2023
13.33
0
 2,100 13.33 13.52 13.33 400 0 0.0
#94 15/12/2023
13.33
-0.10
 600 13.43 13.57 13.33 0 0 0
#95 14/12/2023
13.43
-0.19
 4,600 13.62 13.62 13.43 0 0 0
#96 13/12/2023
13.62
0
 4,600 13.62 13.81 13.47 0 0 0
#97 12/12/2023
13.62
0
 2,700 13.62 13.62 13.47 0 0 0
#98 11/12/2023
13.62
-0.10
 5,400 13.71 13.71 13.52 0 0 0
#99 08/12/2023
13.71
0
 15,300 13.71 13.71 13.57 0 0 0
#100 07/12/2023
13.71
0.14
 4,300 13.57 13.71 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc