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% 368,800 1,000 0
18.75
19.20
18.90
2 tháng
(2026-07-23) 		0.10 0.53% 525,800 1,000 0
18.75
19.30
18.90
3 tháng
(2026-06-23) 		0.50 2.72% 829,900 1,000 0
18.40
19.30
18.90
6 tháng
(2026-03-25) 		-0.90 -4.55% 1,136,200 1,000 0
18.35
19.90
18.90
12 tháng
(2025-09-26) 		-2.40 -11.27% 2,725,300 1,000 0
18.35
22.89
18.90
24 tháng
(2024-10-01) 		4.61 32.22% 7,157,500 1,000 0
13.67
22.89
18.90
36 tháng
(2023-10-09) 		7.24 62.11% 11,660,500 1,000 0
11.12
22.89
18.90
60 tháng
(2021-10-18) 		6.04 46.92% 23,282,500 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)
22/11/2021
12.23
 126,600 12.80 12.93 12.21 0 0 0
19/11/2021
12.89
 257,200 13.99 13.99 12.86 0 0 0
18/11/2021
13.81
 61,900 14.08 14.08 13.79 0 0 0
17/11/2021
14.08
 102,500 14.36 14.36 14.02 0 0 0
16/11/2021
14.36
 453,300 13.52 14.40 13.47 0 0 0
15/11/2021
13.47
 136,400 13.25 13.59 13.11 0 0 0
12/11/2021
13.25
 98,000 13.38 13.43 13.16 0 0 0
11/11/2021
13.52
 117,800 13.66 13.79 13.43 0 0 0
10/11/2021
13.47
 109,100 13.56 13.66 13.38 0 0 0
09/11/2021
13.54
 190,900 13.61 13.84 13.11 0 0 0
08/11/2021
13.63
 176,500 13.38 13.95 13.25 0 0 0
05/11/2021
13.47
 58,000 13.68 13.68 13.34 0 0 0
04/11/2021
13.68
 192,600 13.11 13.93 13.11 0 0 0
03/11/2021
13.29
 242,000 13.25 13.70 13.02 0 0 0
02/11/2021
13.07
 96,500 13.20 13.20 12.93 0 0 0
01/11/2021
13.02
 147,300 13.34 13.47 12.91 0 0 0
29/10/2021
13.00
 98,600 13.11 13.11 12.75 0 0 0
28/10/2021
13.11
 104,400 13.36 13.36 12.89 0 0 0
27/10/2021
13.34
 128,600 13.56 13.56 13.11 0 0 0
26/10/2021
12.93
 103,200 12.66 13.14 12.43 0 0 0
25/10/2021
12.66
 54,000 12.57 12.89 12.43 0 0 0
22/10/2021
12.59
 64,500 12.71 12.89 12.57 0 0 0
21/10/2021
12.66
 53,300 12.84 12.84 12.66 0 0 0
20/10/2021
12.84
 54,500 12.66 12.95 12.66 0 0 0
19/10/2021
12.73
 88,700 13.00 13.00 12.66 0 0 0
18/10/2021
12.86
 61,700 12.89 13.07 12.80 0 0 0
15/10/2021
12.89
 94,700 13.18 13.38 12.48 0 0 0
14/10/2021
13.25
 57,700 13.25 13.45 13.07 0 0 0
13/10/2021
13.29
 93,300 13.50 13.56 13.20 0 0 0
12/10/2021
13.63
 77,900 13.43 13.66 13.29 0 0 0
11/10/2021
13.93
 178,800 14.33 14.33 13.70 0 0 0
08/10/2021
13.59
 308,500 12.77 13.59 12.77 0 0 0
07/10/2021
12.71
 68,800 12.62 12.86 12.43 0 0 0
06/10/2021
12.46
 95,100 12.57 12.62 12.34 0 0 0
05/10/2021
12.34
 164,100 12.43 12.66 12.23 0 0 0
04/10/2021
12.84
 95,800 13.04 13.04 12.66 0 0 0
01/10/2021
13.02
 66,800 13.14 13.34 12.98 0 0 0
30/09/2021
13.29
 102,700 12.98 13.50 12.98 0 0 0
29/09/2021
12.98
 92,100 12.66 13.02 12.52 0 0 0
28/09/2021
12.66
 56,200 12.66 12.75 12.21 0 0 0
27/09/2021
12.66
 95,000 12.66 13.25 12.21 0 0 0
24/09/2021
12.66
 132,500 13.25 13.25 12.66 0 0 0
23/09/2021
13.25
 204,300 13.61 13.79 13.20 0 0 0
22/09/2021
13.79
 159,300 14.02 14.02 13.47 0 0 0
21/09/2021
13.66
 230,600 13.34 14.06 12.91 0 0 0
20/09/2021
13.75
 176,500 14.38 14.38 13.70 0 0 0
17/09/2021
14.24
 166,400 14.38 14.38 13.88 0 0 0
16/09/2021
14.29
 252,000 14.02 14.36 13.79 0 0 0
15/09/2021
14.11
 163,900 14.92 14.92 13.93 0 0 0
14/09/2021
14.42
 242,000 14.02 14.47 13.61 0 0 0
13/09/2021
14.27
 260,600 13.70 15.06 13.70 0 0 0
10/09/2021
14.69
 315,800 14.31 15.01 13.97 0 0 0
09/09/2021
14.20
 442,400 14.20 14.20 13.70 0 0 0
08/09/2021
13.27
 318,200 13.27 13.27 12.66 0 0 0
07/09/2021
12.41
 477,000 12.37 12.41 12.30 0 0 0
06/09/2021
11.62
 218,500 11.30 11.62 11.21 0 0 0
01/09/2021
10.87
 104,000 10.44 10.94 10.33 0 0 0
31/08/2021
10.44
 150,500 10.58 10.58 10.33 0 0 0
30/08/2021
10.58
 105,900 10.56 10.69 10.40 0 0 0
27/08/2021
10.40
 65,700 10.42 10.63 10.29 0 0 0
26/08/2021
10.40
 133,200 9.65 10.42 9.65 0 0 0
25/08/2021
9.74
 62,300 9.59 9.74 9.50 0 0 0
24/08/2021
9.70
 66,500 9.59 9.95 9.50 0 0 0
23/08/2021
9.95
 130,900 10.17 10.44 9.95 0 0 0
20/08/2021
10.44
 164,100 10.13 10.67 9.97 0 0 0
19/08/2021
10.33
 71,300 10.42 10.42 10.24 0 0 0
18/08/2021
10.42
 82,300 10.42 10.81 10.17 0 0 0
17/08/2021
10.42
 174,800 10.85 10.85 10.42 0 0 0
16/08/2021
11.08
 79,100 11.21 11.71 10.94 0 0 0
13/08/2021
11.28
 347,400 10.58 11.28 10.51 0 0 0
12/08/2021
11.30
 537,400 11.76 12.14 11.30 0 0 0
11/08/2021
12.14
 132,500 12.14 12.14 12.12 0 0 0
10/08/2021
11.35
 119,300 10.85 11.35 10.85 0 0 0
09/08/2021
10.63
 839,100 9.95 10.63 9.72 0 0 0
06/08/2021
9.95
 78,700 10.40 10.44 9.81 0 0 0
05/08/2021
9.95
 149,500 9.90 10.06 9.04 0 0 0
04/08/2021
9.50
 220,900 10.26 10.26 9.50 0 0 0
03/08/2021
9.61
 130,800 9.61 9.61 9.61 0 0 0
02/08/2021
9.00
 190,600 8.59 9.00 8.59 0 0 0
30/07/2021
8.41
 5,600 8.48 8.59 8.41 0 0 0
29/07/2021
8.36
 1,900 8.36 8.36 8.36 0 0 0
28/07/2021
8.36
 100 8.36 8.36 8.36 0 0 0
27/07/2021
8.27
 0 8.27 8.27 8.27 0 0 0
26/07/2021
8.27
 0 8.27 8.27 8.27 0 0 0
23/07/2021
8.27
 1,900 8.46 8.46 8.27 0 0 0
22/07/2021
8.46
 8,200 8.59 8.59 8.36 0 0 0
21/07/2021
8.36
 0 8.36 8.36 8.36 0 0 0
20/07/2021
8.36
 100 8.36 8.36 8.36 0 0 0
19/07/2021
8.23
 0 8.23 8.23 8.23 0 0 0
16/07/2021
8.23
 1,100 8.14 8.23 8.14 0 0 0
15/07/2021
8.14
 300 8.14 8.14 8.14 0 0 0
14/07/2021
8.36
 0 8.36 8.36 8.36 0 0 0
13/07/2021
8.36
 1,400 8.59 8.59 8.36 0 0 0
12/07/2021
8.55
 900 8.59 8.59 8.55 0 0 0
09/07/2021
8.64
 8,200 8.55 8.73 8.55 0 0 0
08/07/2021
8.36
 500 8.36 8.36 8.36 0 0 0
07/07/2021
8.59
 2,500 8.59 8.59 8.59 0 0 0
06/07/2021
8.55
 0 8.55 8.55 8.55 0 0 0
05/07/2021
8.55
 10,400 8.64 8.64 8.55 0 0 0
02/07/2021
8.61
 19,500 8.59 8.68 8.59 0 0 0

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