CTCP Logistics Vinalink (vnl)

18.90
0
(0%)
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
(2026-08-24) 		0.10 0.53% 367,800 1,000 0
18.75
19.20
18.90
2 tháng
(2026-07-23) 		0.10 0.53% 524,800 1,000 0
18.75
19.30
18.90
3 tháng
(2026-06-23) 		0.50 2.72% 828,900 1,000 0
18.40
19.30
18.90
6 tháng
(2026-03-25) 		-0.90 -4.55% 1,135,200 1,000 0
18.35
19.90
18.90
12 tháng
(2025-09-26) 		-2.40 -11.27% 2,724,300 1,000 0
18.35
22.89
18.90
24 tháng
(2024-10-01) 		4.61 32.22% 7,156,500 1,000 0
13.67
22.89
18.90
36 tháng
(2023-10-09) 		7.24 62.11% 11,659,500 1,000 0
11.12
22.89
18.90
60 tháng
(2021-10-18) 		6.04 46.92% 23,281,500 1,000 0
9
22.89
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
10.12
 4,900 10.15 10.15 10.00 0 0 0
07/02/2023
10.15
 1,700 10.05 10.15 10.05 0 0 0
06/02/2023
10.20
 25,800 10.00 10.30 9.84 0 0 0
03/02/2023
10.00
 4,300 10.33 10.33 9.92 0 0 0
02/02/2023
10.00
 8,100 10.20 10.20 9.97 0 0 0
01/02/2023
10.35
 6,100 10.30 10.60 10.30 0 0 0
31/01/2023
10.58
 11,500 10.86 10.86 10.40 0 0 0
30/01/2023
10.15
 25,000 10.66 10.66 10.00 0 0 0
27/01/2023
10.73
 3,900 10.91 10.91 10.43 0 0 0
19/01/2023
10.91
 1,600 10.60 10.91 10.60 0 0 0
18/01/2023
10.45
 17,500 10.20 10.71 10.10 0 0 0
17/01/2023
10.81
 4,700 10.48 10.91 10.15 0 0 0
16/01/2023
10.45
 2,500 10.20 10.50 10.20 0 0 0
13/01/2023
10.60
 4,500 10.25 10.76 10.25 0 0 0
12/01/2023
10.86
 800 10.83 10.86 10.83 0 0 0
11/01/2023
10.25
 700 10.25 10.73 10.25 0 0 0
10/01/2023
10.81
 100 10.81 10.81 10.81 0 0 0
09/01/2023
10.43
 11,000 10.40 10.81 10.40 0 0 0
06/01/2023
10.91
 11,800 10.66 10.91 10.45 0 0 0
05/01/2023
10.98
 100 10.98 10.98 10.98 0 0 0
04/01/2023
10.60
 3,400 10.66 10.86 10.20 0 0 0
03/01/2023
10.50
 5,100 10.48 10.86 10.48 0 0 0
30/12/2022
10.55
 4,200 10.15 10.55 10.15 0 0 0
29/12/2022
10.15
 1,700 10.63 10.63 10.15 0 0 0
28/12/2022
10.15
 12,000 9.92 10.35 9.89 0 0 0
27/12/2022
10.48
 1,500 10.53 10.55 10.48 0 0 0
26/12/2022
10.60
 6,800 10.91 10.91 9.94 0 0 0
23/12/2022
10.63
 400 10.45 10.63 10.45 0 0 0
22/12/2022
10.86
 3,800 10.40 10.86 10.35 0 0 0
21/12/2022
11.11
 11,000 10.60 11.31 10.60 0 0 0
20/12/2022
10.60
 3,100 10.45 10.60 10.40 0 0 0
19/12/2022
11.16
 700 10.55 11.16 10.55 0 0 0
16/12/2022
10.55
 300 10.63 10.63 10.55 0 0 0
15/12/2022
10.60
 1,700 10.50 10.60 10.50 0 0 0
14/12/2022
10.50
 3,500 11.11 11.11 10.33 0 0 0
13/12/2022
11.06
 900 10.25 11.06 10.25 0 0 0
12/12/2022
10.83
 16,100 11.11 11.42 10.68 0 0 0
09/12/2022
10.68
 6,700 10.86 10.86 10.22 0 0 0
08/12/2022
10.86
 7,900 11.06 11.09 10.66 0 0 0
07/12/2022
10.73
 1,900 11.54 11.54 10.33 0 0 0
06/12/2022
10.88
 8,300 11.01 11.01 10.45 0 0 0
05/12/2022
10.33
 26,900 11.37 11.37 10.27 0 0 0
02/12/2022
10.66
 30,300 10.07 10.66 10.07 0 0 0
01/12/2022
10.48
 26,300 10.86 11.06 10.45 0 0 0
30/11/2022
10.35
 21,400 11.06 11.06 10.15 0 0 0
29/11/2022
10.66
 10,100 10.55 10.81 10.33 0 0 0
28/11/2022
10.35
 12,600 9.92 10.40 9.77 0 0 0
25/11/2022
9.94
 3,400 10.76 10.76 9.64 0 0 0
24/11/2022
10.30
 2,000 10.30 10.30 10.30 0 0 0
23/11/2022
9.89
 800 10.78 10.78 9.74 0 0 0
22/11/2022
10.15
 8,400 9.92 10.66 9.92 0 0 0
21/11/2022
10.00
 1,700 10.00 10.00 10.00 0 0 0
18/11/2022
9.84
 2,400 9.64 9.84 9.13 0 0 0
17/11/2022
9.64
 3,300 8.96 9.74 8.96 0 0 0
16/11/2022
9.59
 1,900 9.67 9.67 9.11 0 0 0
15/11/2022
9.06
 3,200 9.59 9.59 8.80 0 0 0
14/11/2022
9.46
 2,600 10.58 10.58 9.46 0 0 0
11/11/2022
10.12
 11,800 10.25 10.50 9.54 0 0 0
10/11/2022
10.25
 4,000 10.48 10.48 9.56 0 0 0
09/11/2022
10.25
 1,600 10.15 10.30 9.89 0 0 0
08/11/2022
10.35
 3,300 10.50 10.50 9.72 0 0 0
07/11/2022
10.40
 2,900 10.40 10.40 10.15 0 0 0
04/11/2022
10.60
 200 10.45 10.60 10.45 0 0 0
03/11/2022
10.50
 1,100 10.02 10.55 10.02 0 0 0
02/11/2022
10.63
 2,800 10.40 10.86 10.17 0 0 0
01/11/2022
10.78
 500 10.83 10.83 10.66 0 0 0
31/10/2022
10.86
 10,800 10.38 10.96 10.15 0 0 0
28/10/2022
10.35
 2,200 10.15 10.60 10.00 0 0 0
27/10/2022
10.15
 22,100 10.86 10.86 9.89 0 0 0
26/10/2022
10.15
 4,300 10.98 10.98 9.69 0 0 0
25/10/2022
10.40
 4,800 11.37 11.37 10.15 0 0 0
24/10/2022
10.88
 4,300 11.34 11.34 10.40 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2022
11.04
 1,700 10.66 11.26 10.38 0 0 0
20/10/2022
10.96
 3,800 11.11 11.11 10.93 0 0 0
19/10/2022
10.76
 500 10.76 10.76 10.42 0 0 0
18/10/2022
10.79
 900 11.03 11.03 10.57 0 0 0
17/10/2022
10.81
 2,500 10.69 10.81 10.66 0 0 0
14/10/2022
10.74
 300 11.21 11.21 10.74 0 0 0
13/10/2022
11.01
 3,000 11.21 11.21 10.81 0 0 0
12/10/2022
11.16
 500 11.25 11.25 11.16 0 0 0
11/10/2022
10.96
 4,400 11.21 11.21 10.47 0 0 0
10/10/2022
11.06
 2,100 10.52 11.25 10.52 0 0 0
07/10/2022
10.79
 4,000 10.81 10.81 10.35 0 0 0
06/10/2022
11.11
 2,300 11.25 11.25 10.81 0 0 0
05/10/2022
11.18
 3,500 11.30 11.30 10.91 0 0 0
04/10/2022
11.03
 21,600 10.86 11.28 10.81 0 0 0
03/10/2022
10.66
 23,500 11.28 11.30 10.66 0 0 0
30/09/2022
11.30
 14,000 11.50 11.50 10.52 0 0 0
29/09/2022
11.30
 13,500 11.45 11.50 11.30 0 0 0
28/09/2022
11.30
 20,300 11.23 11.30 11.23 0 0 0
27/09/2022
11.30
 5,000 11.48 11.48 11.11 0 0 0
26/09/2022
11.30
 93,600 11.50 11.50 11.30 0 0 0
23/09/2022
11.52
 1,000 11.50 11.52 11.43 0 0 0
22/09/2022
11.43
 9,400 11.45 11.45 11.30 0 0 0
21/09/2022
11.45
 900 11.52 11.52 11.30 0 0 0
20/09/2022
11.55
 35,700 11.45 11.55 11.25 0 0 0
19/09/2022
11.43
 37,100 11.55 11.55 11.30 0 0 0
16/09/2022
11.48
 24,000 11.33 11.48 11.30 0 0 0
15/09/2022
11.57
 6,200 11.67 11.67 11.33 0 0 0
14/09/2022
11.28
 8,600 11.45 11.45 11.28 0 0 0

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