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)
20/04/2022
11.90
 20,000 12.30 12.30 11.90 0 0 0
19/04/2022
12.21
 49,300 12.16 12.57 11.97 0 0 0
18/04/2022
12.07
 30,000 12.54 12.66 12.02 0 0 0
15/04/2022
12.54
 24,500 12.59 12.64 12.40 0 0 0
14/04/2022
12.59
 32,000 12.71 12.71 12.35 0 0 0
13/04/2022
12.35
 23,700 12.26 12.69 11.97 0 0 0
12/04/2022
12.26
 22,600 12.52 12.93 12.26 0 0 0
08/04/2022
12.71
 23,600 13.17 13.17 12.69 0 0 0
07/04/2022
13.07
 27,900 13.17 13.26 12.86 0 0 0
06/04/2022
13.14
 124,100 12.78 13.55 12.78 0 0 0
05/04/2022
12.78
 32,900 12.74 13.02 12.74 0 0 0
04/04/2022
12.74
 14,600 12.88 12.88 12.47 0 0 0
01/04/2022
12.88
 40,100 12.74 13.09 12.35 0 0 0
31/03/2022
12.83
 16,100 12.93 13.07 12.83 0 0 0
30/03/2022
13.07
 59,900 13.41 13.69 12.95 0 0 0
29/03/2022
13.19
 143,400 12.40 13.19 12.40 0 0 0
28/03/2022
12.33
 57,400 12.11 12.45 12.11 0 0 0
25/03/2022
12.21
 18,700 12.21 12.30 12.11 0 0 0
24/03/2022
12.21
 16,000 12.16 12.35 12.09 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
12.35
 30,700 12.35 12.54 12.09 0 0 0
22/03/2022
12.14
 17,600 12.21 12.21 12.00 0 0 0
21/03/2022
12.00
 26,600 12.07 12.07 11.93 0 0 0
18/03/2022
12.07
 10,800 11.93 12.23 11.93 0 0 0
17/03/2022
11.93
 5,700 11.81 12.02 11.81 0 0 0
16/03/2022
12.02
 3,900 12.30 12.30 11.84 0 0 0
15/03/2022
11.84
 9,200 11.84 12.04 11.37 0 0 0
14/03/2022
12.07
 15,600 12.25 12.25 11.84 0 0 0
11/03/2022
12.30
 5,300 12.21 12.49 12.21 0 0 0
10/03/2022
12.53
 29,700 12.62 12.62 12.16 0 0 0
09/03/2022
12.62
 31,100 12.35 12.62 11.84 0 0 0
08/03/2022
12.35
 36,400 12.67 12.67 12.30 0 0 0
07/03/2022
12.67
 23,900 12.58 12.74 12.58 0 0 0
04/03/2022
12.58
 49,300 12.42 12.74 12.42 0 0 0
03/03/2022
12.42
 51,200 11.93 12.49 11.93 0 0 0
02/03/2022
11.88
 12,400 11.88 12.07 11.70 0 0 0
01/03/2022
12.02
 11,700 11.88 12.30 11.88 0 0 0
28/02/2022
11.88
 5,700 12.25 12.25 11.72 0 0 0
25/02/2022
12.25
 22,900 12.35 12.35 12.14 0 0 0
24/02/2022
12.09
 57,600 11.79 12.44 11.67 0 0 0
23/02/2022
11.74
 13,900 11.95 11.95 11.67 0 0 0
22/02/2022
11.97
 25,700 11.95 12.00 11.84 0 0 0
21/02/2022
11.95
 9,200 11.95 12.02 11.93 0 0 0
18/02/2022
11.93
 19,900 11.49 11.93 11.49 0 0 0
17/02/2022
11.93
 22,600 11.67 12.02 11.67 0 0 0
16/02/2022
11.65
 4,600 11.60 11.79 11.60 0 0 0
15/02/2022
11.70
 8,000 11.84 11.84 11.60 0 0 0
14/02/2022
11.74
 16,200 11.63 11.81 11.63 0 0 0
11/02/2022
11.74
 16,200 11.60 11.88 11.60 0 0 0
10/02/2022
11.93
 12,400 11.84 11.93 11.84 0 0 0
09/02/2022
11.93
 8,700 11.63 11.93 11.63 0 0 0
08/02/2022
11.95
 36,500 11.97 11.97 11.65 0 0 0
07/02/2022
11.81
 19,000 11.51 11.81 11.19 0 0 0
28/01/2022
11.09
 22,600 10.95 11.09 10.81 0 0 0
27/01/2022
10.77
 3,300 10.72 10.77 10.72 0 0 0
26/01/2022
10.72
 12,900 10.77 10.86 10.70 0 0 0
25/01/2022
10.70
 6,300 10.70 11.05 10.70 0 0 0
24/01/2022
10.81
 11,200 11.14 11.14 10.81 0 0 0
21/01/2022
11.14
 8,100 11.14 11.14 10.98 0 0 0
20/01/2022
10.91
 19,700 10.68 11.02 10.65 0 0 0
19/01/2022
11.05
 21,900 10.74 11.21 10.65 0 0 0
18/01/2022
10.74
 25,300 10.86 11.67 10.72 0 0 0
17/01/2022
11.26
 12,400 11.70 11.70 11.26 0 0 0
14/01/2022
11.67
 25,100 11.39 11.74 10.72 0 0 0
13/01/2022
11.35
 32,200 11.95 11.95 11.35 0 0 0
12/01/2022
11.95
 30,600 12.02 12.02 11.56 0 0 0
11/01/2022
12.02
 29,800 12.23 12.23 11.60 0 0 0
10/01/2022
12.23
 50,900 12.32 12.32 12.21 0 0 0
07/01/2022
12.32
 30,000 12.49 12.49 12.32 0 0 0
06/01/2022
12.35
 41,400 12.53 12.53 12.28 0 0 0
05/01/2022
12.53
 24,900 12.44 12.56 12.39 0 0 0
04/01/2022
12.39
 44,700 12.35 12.65 12.30 0 0 0
31/12/2021
12.35
 8,200 12.67 12.67 12.35 0 0 0
30/12/2021
12.39
 19,400 12.25 12.46 12.23 0 0 0
29/12/2021
12.23
 13,200 12.25 12.49 12.23 0 0 0
28/12/2021
12.23
 8,500 12.25 12.42 12.21 0 0 0
27/12/2021
12.25
 7,600 12.11 12.65 12.11 0 0 0
24/12/2021
12.30
 42,600 12.32 12.69 12.25 0 0 0
23/12/2021
12.25
 52,100 12.69 12.69 12.21 0 0 0
22/12/2021
12.69
 63,300 12.56 12.72 12.53 0 0 0
21/12/2021
12.65
 41,900 12.86 12.86 12.53 0 0 0
20/12/2021
12.60
 31,600 12.76 12.76 12.53 0 0 0
17/12/2021
12.88
 41,600 12.72 12.95 12.72 0 0 0
16/12/2021
12.88
 24,800 13.16 13.16 12.72 0 0 0
15/12/2021
12.93
 39,700 12.72 13.07 12.72 0 0 0
14/12/2021
12.72
 26,500 12.76 12.76 12.65 0 0 0
13/12/2021
12.76
 34,800 12.76 12.81 12.69 0 0 0
10/12/2021
12.65
 26,600 12.62 12.76 12.56 0 0 0
09/12/2021
12.60
 23,100 12.62 12.62 12.53 0 0 0
08/12/2021
12.58
 9,600 12.58 12.74 12.53 0 0 0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2021
12.58
 19,300 12.53 12.58 12.16 0 0 0
06/12/2021
12.25
 59,000 12.75 12.84 12.25 0 0 0
03/12/2021
12.84
 30,300 12.95 13.11 12.80 0 0 0
02/12/2021
12.93
 45,500 12.95 13.25 12.93 0 0 0
01/12/2021
12.93
 65,200 12.71 12.93 12.71 0 0 0
30/11/2021
12.73
 47,200 12.71 12.75 12.57 0 0 0
29/11/2021
12.71
 57,300 12.25 12.89 12.25 0 0 0
26/11/2021
12.57
 72,400 12.68 12.89 12.43 0 0 0
25/11/2021
12.66
 39,700 12.71 12.93 12.66 0 0 0
24/11/2021
12.66
 76,100 12.77 13.02 12.52 0 0 0
23/11/2021
12.57
 44,500 12.23 12.64 12.12 0 0 0

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