CTCP Logistics Vinalink (vnl)

16.20
0.15
(0.93%)
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
(2024-10-23) 		0.35 2.23% 335,900 -50,700 -0.8
15.60
16.40
16.05
2 tháng
(2024-09-23) 		-0.10 -0.62% 529,100 -49,700 -0.8
15.40
16.40
16.05
3 tháng
(2024-08-26) 		0.09 0.53% 876,800 20,900 0.4
15.40
16.74
16.05
6 tháng
(2024-05-27) 		2.03 14.45% 2,626,100 83,800 1.4
13.88
16.74
16.05
12 tháng
(2023-11-28) 		3.11 24.06% 4,544,600 267,650 4.1
12.94
16.74
16.05
24 tháng
(2022-12-05) 		4.42 38.01% 7,992,700 407,652 8.6
11
16.74
16.05
36 tháng
(2021-12-08) 		1.88 13.29% 12,668,900 610,022 18.0
10.14
16.74
16.05
60 tháng
(2019-12-19) 		10.27 177.87% 27,324,910 476,732 15.8
5.53
16.74
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
9.17
 0 9.17 9.17 9.17 0 0 0
19/04/2021
9.17
 7,000 9.19 9.19 9.01 400 0 0.0
16/04/2021
9.19
 2,100 9.19 9.22 9.19 0 0 0
15/04/2021
9.19
 500 9.32 9.32 9.19 100 0 0.0
14/04/2021
9.32
 3,100 9.32 9.32 9.32 0 0 0
13/04/2021
9.32
 3,300 9.42 9.42 9.27 0 0 0
12/04/2021
9.42
 5,500 9.68 9.68 9.42 0 0 0
09/04/2021
9.68
 0 9.68 9.68 9.68 0 0 0
08/04/2021
9.68
 500 9.19 9.68 9.68 0 0 0
07/04/2021
9.19
 4,600 9.68 9.68 9.12 0 0 0
06/04/2021
9.68
 1,600 10.06 10.06 9.68 0 0 0
05/04/2021
10.06
 1,100 10.19 10.19 10.06 0 0 0
02/04/2021
10.19
 15,000 10.06 10.75 10.19 0 0 0
01/04/2021
10.06
 19,600 9.42 10.06 9.42 0 0 0
31/03/2021
9.42
 7,000 9.17 9.42 9.09 0 0 0
30/03/2021
9.17
 5,700 9.12 9.17 8.94 1,600 0 0.0
29/03/2021
9.12
 3,800 8.91 9.12 8.96 0 0 0
26/03/2021
8.91
 500 9.17 9.17 8.91 0 0 0
25/03/2021
9.17
 0 9.17 9.17 9.17 0 0 0
24/03/2021
9.17
 1,200 9.55 9.55 9.17 0 0 0
23/03/2021
9.55
 100 9.52 9.55 9.55 0 0 0
22/03/2021: Cổ tức tiền mặt tỉ lệ: 8%
22/03/2021
9.52
 0 9.52 9.52 9.52 0 0 0
19/03/2021
9.52
 700 9.52 9.52 8.96 100 0 0.0
18/03/2021
9.52
 0 9.52 9.52 9.52 0 0 0
17/03/2021
9.52
 300 9.52 10.18 9.52 0 0 0
16/03/2021
9.52
 7,000 9.52 9.52 9.47 5,000 0 0.1
15/03/2021
9.52
 12,900 9.28 9.52 9.18 6,300 200 0.1
12/03/2021
9.28
 2,200 9.28 9.28 9.04 0 0 0
11/03/2021
9.28
 13,300 9.21 9.28 9.23 0 0 0
10/03/2021
9.21
 1,100 9.23 9.28 9.13 0 0 0
09/03/2021
9.23
 0 9.23 9.23 9.23 0 0 0
08/03/2021
9.23
 10,200 9.23 9.23 9.23 0 0 0
05/03/2021
9.23
 35,700 9.04 9.28 8.45 0 0 0
04/03/2021
9.04
 3,400 8.84 9.04 9.04 0 0 0
03/03/2021
8.84
 4,400 9.08 9.08 8.84 0 0 0
02/03/2021
9.08
 1,300 8.50 9.08 9.08 0 0 0
01/03/2021
8.50
 200 9.04 9.04 8.50 0 200 -0.0
26/02/2021
9.04
 0 9.04 9.04 9.04 0 0 0
25/02/2021
9.04
 0 9.04 9.04 9.04 0 0 0
24/02/2021
9.04
 900 8.94 9.04 9.04 0 0 0
23/02/2021
8.94
 6,200 8.89 9.04 8.91 2,000 0 0.0
22/02/2021
8.89
 10,900 8.91 8.91 8.89 0 0 0
19/02/2021
8.91
 300 9.04 9.04 8.91 0 0 0
18/02/2021
9.04
 11,100 9.04 9.04 9.04 0 0 0
17/02/2021
9.04
 300 9.04 9.04 9.04 0 0 0
09/02/2021
9.04
 200 8.74 9.04 8.55 0 0 0
08/02/2021
8.74
 0 8.74 8.74 8.74 0 0 0
05/02/2021
8.74
 5,200 8.72 8.74 8.45 0 0 0
04/02/2021
8.72
 3,500 8.69 8.74 8.40 0 0 0
03/02/2021
8.69
 1,600 8.74 8.74 8.55 0 0 0
02/02/2021
8.74
 5,400 8.89 8.89 8.40 0 0 0
01/02/2021
8.89
 700 8.79 9.04 8.35 0 0 0
29/01/2021
8.79
 600 8.28 8.79 7.86 0 0 0
28/01/2021
8.28
 10,700 8.86 8.99 8.25 0 0 0
27/01/2021
8.86
 11,600 9.52 9.52 8.86 0 0 0
26/01/2021
9.52
 2,800 9.47 9.77 8.82 0 0 0
25/01/2021
9.47
 8,400 9.52 9.52 9.47 100 0 0.0
22/01/2021
9.52
 14,000 9.33 9.52 9.28 0 0 0
21/01/2021
9.33
 4,600 9.87 9.87 9.28 0 0 0
20/01/2021
9.87
 2,200 9.77 9.91 9.08 0 0 0
19/01/2021
9.77
 93,600 9.13 9.77 9.08 0 56,500 -1.1
18/01/2021
9.13
 37,900 9.23 9.23 9.01 0 7,200 -0.1
15/01/2021
9.23
 39,800 8.84 9.28 8.89 500 27,100 -0.5
14/01/2021
8.84
 1,800 9.18 9.18 8.84 0 0 0
13/01/2021
9.18
 56,200 9.04 9.18 9.01 100 11,300 -0.2
12/01/2021
9.04
 16,200 8.55 9.04 8.55 0 7,200 -0.1
11/01/2021
8.55
 11,400 8.42 8.55 8.42 0 8,200 -0.1
08/01/2021
8.42
 7,400 8.40 8.42 8.40 500 7,100 -0.1
07/01/2021
8.40
 7,900 8.40 8.40 8.38 0 800 -0.0
06/01/2021
8.40
 2,200 8.40 8.40 8.40 0 1,400 -0.0
05/01/2021
8.40
 1,100 8.35 8.40 8.35 1,100 0 0.0
04/01/2021
8.35
 0 8.35 8.35 8.35 0 0 0
31/12/2020
8.35
 7,010 8.35 8.35 8.06 0 4,130 -0.1
30/12/2020
8.35
 7,430 7.91 8.35 7.99 0 4,220 0
29/12/2020
7.91
 1,130 8.35 8.35 7.86 0 0 0
28/12/2020
8.35
 20 8.20 8.38 8.35 0 0 0
25/12/2020
8.20
 50 8.35 8.52 8.20 10 0 0.0
24/12/2020
8.35
 820 8.25 8.35 8.35 0 620 -0.0
23/12/2020
8.25
 250 8.30 8.30 8.25 0 0 0
22/12/2020
8.30
 0 8.30 8.30 8.30 0 0 0
21/12/2020
8.30
 7,690 8.30 8.30 7.96 2,990 2,570 0.0
18/12/2020
8.30
 5,180 8.30 8.30 8.06 0 2,700 -0.0
17/12/2020
8.30
 2,500 8.20 8.30 8.20 0 1,300 -0.0
16/12/2020
8.20
 0 8.20 8.20 8.20 0 0 0
15/12/2020
8.20
 1,930 8.20 8.20 7.67 0 300 -0.0
14/12/2020
8.20
 0 8.20 8.20 8.20 0 0 0
11/12/2020
8.20
 3,210 8.50 8.50 8.06 0 2,610 -0.0
10/12/2020
8.50
 7,450 8.52 8.52 8.06 0 4,840 -0.1
09/12/2020
8.52
 4,840 8.79 8.79 8.18 0 0 0
08/12/2020
8.79
 1,560 8.35 8.79 7.86 0 1,540 -0.0
07/12/2020
8.35
 1,540 8.06 8.35 8.01 0 10 -0.0
04/12/2020
8.06
 28,180 8.30 8.35 7.81 0 24,510 -0.4
03/12/2020
8.30
 10,210 8.23 8.35 7.72 0 8,680 -0.1
02/12/2020
8.23
 14,140 7.81 8.35 8.06 0 5,460 -0.1
01/12/2020
7.81
 4,960 7.62 8.13 7.67 0 1,000 -0.0
30/11/2020
7.62
 2,310 7.81 8.23 7.33 0 1,400 -0.0
27/11/2020
7.81
 1,000 7.81 7.81 7.81 0 1,000 -0.0
26/11/2020
7.81
 1,000 8.25 8.25 7.81 0 0 0
25/11/2020
8.25
 1,270 8.28 8.28 8.25 0 0 0
24/11/2020
8.28
 0 8.28 8.28 8.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |