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)
13/09/2022
11.28
 12,400 11.70 11.70 11.28 0 0 0
12/09/2022
11.48
 10,600 11.77 11.77 11.30 0 0 0
09/09/2022
11.30
 1,900 11.70 11.70 11.30 0 0 0
08/09/2022
11.70
 10,800 11.43 12.04 11.30 0 0 0
07/09/2022
11.38
 15,100 11.50 11.50 11.38 0 0 0
06/09/2022
11.40
 8,700 11.70 11.70 11.06 0 0 0
05/09/2022
11.50
 3,800 11.89 11.89 11.48 0 0 0
31/08/2022
11.79
 5,300 11.97 11.99 11.55 0 0 0
30/08/2022
11.70
 15,200 11.60 12.21 11.60 0 0 0
29/08/2022
11.52
 38,500 11.30 11.52 11.25 0 0 0
26/08/2022
11.21
 14,400 11.35 11.45 11.21 0 0 0
25/08/2022
11.48
 5,200 11.52 11.55 11.33 0 0 0
24/08/2022
11.30
 6,600 11.21 11.65 11.21 0 0 0
23/08/2022
11.08
 17,300 11.21 11.23 10.91 0 0 0
22/08/2022
11.06
 18,300 11.55 11.55 10.84 0 0 0
19/08/2022
11.48
 4,200 10.96 12.04 10.96 0 0 0
18/08/2022
11.55
 9,100 11.33 11.57 11.33 0 0 0
17/08/2022
11.50
 12,200 11.79 11.99 11.50 0 0 0
16/08/2022
11.77
 46,500 11.50 11.77 11.50 0 0 0
15/08/2022
11.45
 21,700 11.50 11.55 11.30 0 0 0
12/08/2022
11.28
 43,900 11.23 11.33 11.18 0 0 0
11/08/2022
11.11
 17,700 11.18 11.30 11.08 0 0 0
10/08/2022
11.21
 9,100 11.25 11.50 11.11 0 0 0
09/08/2022
11.25
 31,800 11.55 11.55 11.21 0 0 0
08/08/2022
11.21
 23,600 11.06 11.28 10.86 0 0 0
05/08/2022
11.21
 14,800 11.11 11.30 11.06 0 0 0
04/08/2022
11.45
 33,300 11.21 11.45 10.81 0 0 0
03/08/2022
11.11
 18,700 10.93 11.30 10.93 0 0 0
02/08/2022
10.93
 115,100 10.91 10.93 10.71 0 0 0
01/08/2022
10.22
 21,500 10.22 10.22 10.22 0 0 0
29/07/2022
9.56
 17,300 9.56 9.56 9.44 0 0 0
28/07/2022
9.44
 13,600 9.36 9.49 9.29 0 0 0
27/07/2022
9.34
 5,900 9.49 9.49 9.34 0 0 0
26/07/2022
9.34
 300 9.19 9.34 9.19 0 0 0
25/07/2022
9.44
 300 9.53 9.53 9.44 0 0 0
22/07/2022
9.39
 2,300 9.53 9.53 9.19 0 0 0
21/07/2022
9.34
 6,600 9.39 9.63 9.34 0 0 0
20/07/2022
9.39
 4,600 9.41 9.41 9.24 0 0 0
19/07/2022
9.09
 700 9.12 9.39 9.09 0 0 0
18/07/2022
9.44
 9,100 9.31 9.44 9.31 0 0 0
15/07/2022
9.36
 5,200 9.39 9.39 8.92 0 0 0
14/07/2022
9.44
 500 9.44 9.44 9.34 0 0 0
13/07/2022
9.44
 2,200 9.34 9.46 8.92 0 0 0
12/07/2022
9.53
 8,800 9.29 9.63 9.26 0 0 0
11/07/2022
9.29
 2,700 9.63 9.63 8.90 0 0 0
08/07/2022
9.34
 6,600 9.63 9.63 8.97 0 0 0
07/07/2022
9.41
 500 9.41 9.41 8.87 0 0 0
06/07/2022
9.41
 6,200 9.09 9.41 9.09 0 0 0
05/07/2022
9.41
 4,500 9.49 9.49 9.17 0 0 0
04/07/2022
9.49
 2,700 9.56 9.56 9.49 0 0 0
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
9.34
 1,800 9.46 9.46 9.34 0 0 0
30/06/2022
9.29
 39,400 9.41 9.43 9.29 0 0 0
29/06/2022
9.29
 8,500 9.29 9.34 9.10 0 0 0
28/06/2022
9.29
 9,500 9.14 9.29 9.10 0 0 0
27/06/2022
9.19
 11,400 9.19 9.29 9.00 0 0 0
24/06/2022
9.00
 3,900 8.91 9.48 8.91 0 0 0
23/06/2022
9.10
 8,000 9.17 9.17 8.95 0 0 0
22/06/2022
9.10
 5,400 9.55 9.55 9.00 0 0 0
21/06/2022
9.00
 42,600 9.14 9.17 8.62 0 0 0
20/06/2022
9.17
 15,700 9.34 9.38 8.86 0 0 0
17/06/2022
9.29
 6,100 8.93 9.86 8.93 0 0 0
16/06/2022
9.53
 9,300 9.58 9.58 9.34 0 0 0
15/06/2022
9.34
 53,300 9.22 9.98 9.10 0 0 0
14/06/2022
9.77
 9,900 10.03 10.03 9.58 0 0 0
13/06/2022
10.08
 50,300 10.08 10.51 9.82 0 0 0
10/06/2022
10.53
 18,700 10.29 10.61 10.20 0 0 0
09/06/2022
10.51
 37,400 10.29 10.61 10.15 0 0 0
08/06/2022
10.49
 23,000 10.63 10.63 10.25 0 0 0
07/06/2022
10.51
 28,400 10.92 10.92 10.05 0 0 0
06/06/2022
10.80
 3,400 10.68 10.92 10.68 0 0 0
03/06/2022
10.68
 6,900 10.58 10.99 10.22 0 0 0
02/06/2022
10.58
 16,100 11.01 11.01 10.27 0 0 0
01/06/2022
10.92
 3,800 11.11 11.13 10.56 0 0 0
31/05/2022
10.82
 12,800 11.35 11.35 10.77 0 0 0
30/05/2022
10.80
 38,900 10.84 10.84 10.51 0 0 0
27/05/2022
10.75
 15,200 10.84 10.84 10.49 0 0 0
26/05/2022
10.87
 5,500 10.96 10.96 10.63 0 0 0
25/05/2022
10.75
 19,900 10.44 10.75 10.05 0 0 0
24/05/2022
10.44
 12,400 10.44 10.82 9.93 0 0 0
23/05/2022
10.46
 3,800 10.65 11.13 10.46 0 0 0
20/05/2022
10.53
 17,000 11.11 11.11 10.05 0 0 0
19/05/2022
10.80
 61,200 11.18 11.18 10.53 0 0 0
18/05/2022
11.01
 19,800 11.61 11.61 10.92 0 0 0
17/05/2022
11.28
 10,100 10.92 11.35 10.87 0 0 0
16/05/2022
10.92
 13,400 10.99 10.99 10.44 0 0 0
13/05/2022
10.44
 39,500 11.42 11.42 10.32 0 0 0
12/05/2022
11.08
 63,500 11.87 11.92 11.08 0 0 0
11/05/2022
11.90
 53,000 11.92 11.95 11.20 0 0 0
10/05/2022
11.44
 22,700 10.77 11.49 10.70 0 0 0
09/05/2022
10.96
 19,500 11.49 11.49 10.70 0 0 0
06/05/2022
11.49
 15,600 11.68 11.68 10.89 0 0 0
05/05/2022
11.68
 11,200 11.92 11.97 11.61 0 0 0
04/05/2022
11.87
 11,900 11.97 12.38 11.87 0 0 0
29/04/2022
11.97
 7,700 12.38 12.38 11.59 0 0 0
28/04/2022
11.87
 8,500 11.44 11.92 11.44 0 0 0
27/04/2022
11.49
 900 11.63 11.63 11.01 0 0 0
26/04/2022
11.35
 12,200 11.01 11.59 10.34 0 0 0
25/04/2022
11.01
 33,300 11.92 11.92 10.80 0 0 0
22/04/2022
11.49
 13,800 11.92 11.92 11.49 0 0 0
21/04/2022
11.51
 40,100 12.40 12.40 11.49 0 0 0

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