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)
23/11/2020
8.28
 60 8.11 8.28 7.81 0 0 0
20/11/2020
8.11
 80 7.99 8.52 8.11 0 10 -0.0
19/11/2020
7.99
 130 7.99 8.52 7.99 30 0 0.0
18/11/2020
7.99
 5,120 7.99 7.99 7.99 0 5,070 -0.1
17/11/2020
7.99
 5,600 7.62 7.99 7.86 0 1,180 -0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 7%
16/11/2020
7.62
 2,560 7.47 7.99 7.50 1,000 1,400 -0.0
13/11/2020
7.47
 1,870 7.94 7.94 7.47 0 1,620 -0.0
12/11/2020
7.94
 1,620 7.94 8.22 7.47 10 0 0.0
11/11/2020
7.94
 0 7.94 7.94 7.94 0 0 0
10/11/2020
7.94
 30 7.94 7.94 7.94 0 0 0
09/11/2020
7.94
 0 7.94 7.94 7.94 0 0 0
06/11/2020
7.94
 720 7.71 7.99 7.94 10 0 0.0
05/11/2020
7.71
 900 7.94 7.94 7.71 0 0 0
04/11/2020
7.94
 0 7.94 7.94 7.94 0 0 0
03/11/2020
7.94
 1,010 8.10 8.10 7.94 0 0 0
02/11/2020
8.10
 1,460 8.10 8.10 8.10 0 1,460 -0.0
30/10/2020
8.10
 20 8.10 8.10 8.10 0 20 -0.0
29/10/2020
8.10
 1,010 8.15 8.15 7.59 0 0 0
28/10/2020
8.15
 3,540 7.94 8.15 7.71 0 3,430 -0.1
27/10/2020
7.94
 1,090 7.94 7.94 7.71 0 20 -0.0
26/10/2020
7.94
 40 7.94 7.94 7.71 0 10 -0.0
23/10/2020
7.94
 0 7.94 7.94 7.94 0 0 0
22/10/2020
7.94
 0 7.94 7.94 7.94 0 0 0
21/10/2020
7.94
 1,900 7.66 7.94 7.66 0 1,670 -0.0
20/10/2020
7.66
 3,530 7.66 7.66 7.24 0 2,930 -0.0
19/10/2020
7.66
 2,930 8.22 8.22 7.66 0 10 -0.0
16/10/2020
8.22
 1,910 7.71 8.24 8.22 10 0 0.0
15/10/2020
7.71
 100 8.27 8.27 7.71 0 0 0
14/10/2020
8.27
 0 8.27 8.27 8.27 0 0 0
13/10/2020
8.27
 2,800 8.27 8.27 8.27 2,800 2,800 0
12/10/2020
8.27
 11,110 7.94 8.48 8.17 11,100 0 0.2
09/10/2020
7.94
 260 8.17 8.17 7.94 0 0 0
08/10/2020
8.17
 0 8.17 8.17 8.17 0 0 0
07/10/2020
8.17
 130 8.41 8.41 8.17 0 0 0
06/10/2020
8.41
 0 8.41 8.41 8.41 0 0 0
05/10/2020
8.41
 10 7.94 8.41 8.41 0 0 0
02/10/2020
7.94
 80 8.03 8.03 7.94 0 0 0
01/10/2020
8.03
 0 8.03 8.03 8.03 0 0 0
30/09/2020
8.03
 0 8.03 8.03 8.03 0 0 0
29/09/2020
8.03
 0 8.03 8.03 8.03 0 0 0
28/09/2020
8.03
 1,480 8.17 8.17 8.03 0 1,000 -0.0
25/09/2020
8.17
 1,000 8.17 8.17 8.17 0 0 0
24/09/2020
8.17
 610 8.17 8.73 8.08 10 0 0.0
23/09/2020
8.17
 0 8.17 8.17 8.17 0 0 0
22/09/2020
8.17
 2,020 8.17 8.27 8.17 0 0 0
21/09/2020
8.17
 18,910 8.17 8.73 8.17 12,500 0 0.2
18/09/2020
8.17
 0 8.17 8.17 8.17 0 0 0
17/09/2020
8.17
 0 8.17 8.17 8.17 0 0 0
16/09/2020
8.17
 100 8.73 8.73 8.17 0 0 0
15/09/2020
8.73
 0 8.73 8.73 8.73 0 0 0
14/09/2020
8.73
 10 8.27 8.73 8.73 10 0 0.0
11/09/2020
8.27
 1,080 8.27 8.27 8.17 0 1,000 -0.0
10/09/2020
8.27
 4,010 7.94 8.41 8.27 10 0 0.0
09/09/2020
7.94
 300 7.61 8.13 7.94 10 0 0.0
08/09/2020
7.61
 100 8.13 8.13 7.61 0 0 0
07/09/2020
8.13
 10 8.27 8.27 8.13 0 0 0
04/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/09/2020
8.27
 13,510 8.08 8.27 8.08 5,000 4,500 0.0
01/09/2020
8.08
 6,440 8.03 8.08 8.03 0 3,300 -0.1
31/08/2020
8.03
 3,320 8.41 8.41 8.03 10 0 0.0
28/08/2020
8.41
 60 7.94 8.45 8.41 10 0 0.0
27/08/2020
7.94
 0 7.94 7.94 7.94 0 0 0
26/08/2020
7.94
 100 7.94 7.94 7.94 0 0 0
25/08/2020
7.94
 9,660 8.17 8.41 7.94 0 8,990 -0.2
24/08/2020
8.17
 380 8.36 8.36 8.17 0 0 0
21/08/2020
8.36
 8,330 8.36 8.41 8.24 6,000 1,830 0.1
20/08/2020
8.36
 1,210 8.08 8.41 8.29 0 0 0
19/08/2020
8.08
 110 7.80 8.08 7.47 0 0 0
18/08/2020
7.80
 2,530 8.24 8.41 7.80 0 1,010 -0.0
17/08/2020
8.24
 10 7.71 8.24 8.24 10 0 0.0
14/08/2020
7.71
 8,300 7.71 7.71 7.47 0 8,200 -0.1
13/08/2020
7.71
 8,210 7.22 7.71 7.71 8,110 0 0.1
12/08/2020
7.22
 100 7.75 7.75 7.22 0 0 0
11/08/2020
7.75
 190 7.82 7.82 7.75 0 0 0
10/08/2020
7.82
 20 7.85 7.85 7.82 0 0 0
07/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
06/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/08/2020
7.85
 24,730 7.85 7.94 7.31 0 0 0
04/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
03/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
31/07/2020
7.85
 20,410 7.47 7.94 7.10 0 0 0
30/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
29/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
28/07/2020
7.47
 2,000 7.71 7.71 7.47 0 0 0
27/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
24/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
23/07/2020
7.71
 10 7.47 7.71 7.71 0 0 0
22/07/2020
7.47
 100 7.47 7.47 7.47 0 0 0
21/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
20/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
17/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
16/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
15/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
14/07/2020
7.47
 1,010 7.47 7.47 7.43 0 0 0
13/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
10/07/2020
7.47
 2,400 7.47 7.47 7.47 0 0 0
09/07/2020
7.47
 4,440 7.47 7.47 7.47 0 0 0
08/07/2020
7.47
 1,220 7.47 7.47 7.47 0 0 0
07/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
06/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |