Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/03/2026	19.52	14,000	19.52	20.05	19.23	400	0	0.0
10/03/2026	19.52	19,100	19.71	20.00	19.52	0	600	-0.0
09/03/2026	19.38	30,800	19.81	19.86	19.33	0	600	-0.0
06/03/2026	20.39	17,000	20.05	20.43	20.05	0	0	0
05/03/2026	20.48	35,900	20.48	20.63	20.05	22,300	300	0.5
04/03/2026	20.53	84,900	20.82	21.20	20.19	600	57,300	-1.2
03/03/2026	20.68	70,100	20.63	20.68	20.10	300	0	0.0
02/03/2026	20.63	17,500	20.48	20.63	20.24	0	0	0
27/02/2026	20.58	3,700	20.63	20.63	20.39	0	0	0
26/02/2026	20.48	50,400	20.43	20.77	20.43	600	0	0.0
25/02/2026	20.34	151,100	20.10	20.39	20.00	0	0	0
24/02/2026	20.15	1,300	20.29	20.29	20.15	0	0	0
23/02/2026	20.29	2,000	20.29	20.29	20.29	0	0	0
13/02/2026	20.39	5,000	20.19	20.39	20.19	0	0	0
12/02/2026	20.43	100	20.43	20.43	20.43	0	0	0
11/02/2026	20.00	60,000	20.29	20.29	20.00	0	0	0
10/02/2026	20.43	6,000	20.43	20.43	20.39	5,800	0	0.1
09/02/2026	20.10	1,100	20.19	20.19	20.10	6,900	0	0.1
06/02/2026	20.10	9,500	20.10	20.19	20.10	6,900	0	0.1
05/02/2026	20.10	2,400	20.19	20.19	20.10	2,000	0	0.0
04/02/2026	20.19	13,000	20.00	20.19	20.00	0	0	0
03/02/2026	20.19	82,200	20.29	20.29	20.00	0	0	0
02/02/2026	20.29	10,400	20.19	20.39	20.19	0	1,900	-0.0
30/01/2026	20.39	3,700	20.19	20.39	20.10	0	0	0
29/01/2026	20.29	9,800	20.00	20.34	20.00	2,400	0	0.0
28/01/2026	20.00	2,300	20.00	20.10	20.00	2,000	0	0.0
27/01/2026	20.19	9,200	20.10	20.19	20.00	2,000	0	0.0
26/01/2026	20.10	7,400	20.19	20.19	20.10	2,200	0	0.0
23/01/2026	20.15	9,900	20.87	20.87	20.15	0	0	0
22/01/2026	20.15	7,700	20.29	20.34	20.05	2,100	0	0.0
21/01/2026	20.10	8,000	20.39	20.39	20.05	2,000	0	0.0
20/01/2026	20.39	12,100	20.68	20.68	20.15	0	0	0
19/01/2026	20.10	21,400	20.77	20.77	20.10	2,200	0	0.0
16/01/2026	20.77	44,100	20.00	20.77	19.91	2,100	0	0.0
15/01/2026	20.00	9,700	20.29	20.29	20.00	3,600	0	0.1
14/01/2026	20.00	10,400	19.91	20.00	19.91	100	4,300	-0.1

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 (2026-05-13)	-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

CTCP Logistics Vinalink (vnl)

THỐNG KÊ GIAO DỊCH