CTCP Logistics Vinalink (vnl)

16.20
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
(2024-10-21) 		0.80 5.19% 345,400 -48,200 -0.8
15.40
16.40
16.20
2 tháng
(2024-09-23) 		0.05 0.31% 525,700 -49,700 -0.8
15.40
16.40
16.20
3 tháng
(2024-08-22) 		0.33 2.09% 899,000 20,900 0.4
15.40
16.74
16.20
6 tháng
(2024-05-24) 		2.13 15.12% 2,677,100 83,800 1.4
13.88
16.74
16.20
12 tháng
(2023-11-27) 		3.26 25.21% 4,542,400 267,650 4.1
12.94
16.74
16.20
24 tháng
(2022-12-01) 		4.40 37.27% 8,045,900 407,652 8.7
11
16.74
16.20
36 tháng
(2021-12-06) 		2.40 17.38% 12,743,800 618,922 18.2
10.14
16.74
16.20
60 tháng
(2019-12-17) 		10.03 162.50% 27,321,530 476,732 15.8
5.53
16.74
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
15.77
 15,700 15.33 15.82 15.33 2,000 1,900 0.0
01/07/2024
15.33
 27,300 15.53 15.63 15.14 8,000 0 0.1
28/06/2024
15.82
 9,800 15.77 15.96 15.53 6,900 0 0.1
27/06/2024
15.77
 21,300 15.92 15.92 15.29 0 0 0
26/06/2024
15.77
 52,200 15.96 15.96 15.77 0 0 0
25/06/2024
15.72
 37,800 15.72 15.92 15.33 0 0 0
24/06/2024
15.53
 30,000 15.53 15.63 15.24 0 0 0
21/06/2024
15.53
 23,600 16.06 16.06 15.53 0 3,000 -0.0
20/06/2024
16.06
 55,900 15.43 16.06 15.43 0 200 -0.0
19/06/2024
15.48
 18,200 15.43 15.53 14.99 0 0 0
18/06/2024
15.43
 67,800 14.95 15.53 14.85 0 0 0
17/06/2024
14.95
 39,800 15.09 15.09 14.85 4,800 0 0.1
14/06/2024
15.14
 49,300 15.33 15.33 14.80 0 200 -0.0
13/06/2024
15.29
 41,100 15.92 15.92 15.29 0 0 0
12/06/2024
15.92
 74,700 15.82 16.01 15.04 0 400 -0.0
11/06/2024
15.92
 112,300 15.92 16.01 15.38 10,000 200 0.2
10/06/2024
15.04
 148,200 14.17 15.04 14.17 0 2,000 -0.0
07/06/2024
14.07
 47,700 14.02 14.07 13.88 0 0 0
06/06/2024
13.88
 36,500 14.02 14.02 13.83 0 0 0
05/06/2024
14.02
 14,600 14.07 14.17 14.02 0 0 0
04/06/2024
14.17
 26,600 13.98 14.17 13.93 0 0 0
03/06/2024
13.98
 40,100 13.98 13.98 13.68 0 0 0
31/05/2024
13.98
 18,400 14.07 14.07 13.93 0 0 0
30/05/2024
14.07
 5,500 14.07 14.07 13.93 0 0 0
29/05/2024
14.12
 11,000 13.98 14.17 13.98 0 0 0
28/05/2024
14.17
 71,700 13.88 14.27 13.88 0 0 0
27/05/2024
14.02
 20,700 14.07 14.07 13.78 0 1,000 -0.0
24/05/2024
14.07
 54,400 13.88 14.07 13.49 0 0 0
23/05/2024
14.07
 5,500 14.02 14.07 14.02 0 0 0
22/05/2024
14.02
 6,100 13.83 14.07 13.78 0 100 -0.0
21/05/2024
14.07
 45,000 13.98 14.17 13.78 0 0 0
20/05/2024
13.98
 19,800 13.88 13.98 13.78 0 800 -0.0
17/05/2024
13.88
 6,900 14.07 14.07 13.73 1,800 0 0.0
16/05/2024
13.88
 11,200 13.88 13.88 13.78 0 0 0
15/05/2024
13.88
 6,700 13.64 14.02 13.64 0 0 0
14/05/2024
13.98
 83,300 13.83 14.07 13.68 0 0 0
13/05/2024
13.83
 12,500 13.73 13.83 13.59 0 0 0
10/05/2024
13.88
 18,600 13.88 13.93 13.78 0 0 0
09/05/2024
13.93
 30,600 13.78 13.93 13.73 0 1,000 -0.0
08/05/2024
13.73
 16,100 13.93 13.93 13.73 0 0 0
07/05/2024
13.78
 17,300 13.88 13.88 13.78 0 0 0
06/05/2024
13.78
 11,200 13.78 13.83 13.73 0 0 0
03/05/2024
13.83
 27,000 13.78 13.83 13.73 0 0 0
02/05/2024
13.78
 19,300 13.68 13.78 13.54 200 0 0.0
26/04/2024
13.68
 17,700 13.68 13.83 13.68 0 0 0
25/04/2024
13.68
 5,000 13.54 13.73 13.54 0 0 0
24/04/2024
13.59
 1,900 13.59 13.68 13.59 0 0 0
23/04/2024
13.54
 16,500 13.59 13.59 13.49 0 0 0
22/04/2024
13.49
 13,700 13.49 13.68 13.44 0 0 0
19/04/2024
13.59
 27,400 13.49 13.64 13.34 0 0 0
17/04/2024
13.49
 4,100 13.59 13.68 13.49 0 0 0
16/04/2024
13.49
 6,700 13.44 13.54 13.30 0 200 -0.0
15/04/2024
13.44
 4,900 13.64 13.68 13.44 0 0 0
12/04/2024
13.64
 12,700 13.59 13.64 13.49 0 600 -0.0
11/04/2024
13.59
 8,600 13.59 13.59 13.30 0 0 0
10/04/2024
13.59
 8,000 13.68 13.78 13.59 0 0 0
09/04/2024
13.68
 19,700 13.83 13.83 13.59 13,000 0 0.2
08/04/2024
13.68
 2,700 13.83 13.83 13.59 0 0 0
05/04/2024
13.73
 29,700 13.54 13.73 13.10 400 0 0.0
04/04/2024
13.54
 16,000 13.68 13.68 13.54 0 0 0
03/04/2024
13.68
 3,500 13.88 13.88 13.68 0 0 0
02/04/2024
13.68
 16,000 13.64 13.83 13.59 0 0 0
01/04/2024
13.64
 14,100 13.59 13.73 13.54 800 0 0.0
29/03/2024
13.64
 6,100 13.83 13.83 13.59 500 200 0.0
28/03/2024
13.83
 10,500 13.64 13.88 13.59 0 0 0
27/03/2024
13.73
 13,000 13.88 13.88 13.59 0 0 0
26/03/2024
13.88
 8,300 13.98 13.98 13.59 0 0 0
25/03/2024
13.88
 17,300 14.07 14.07 13.00 0 0 0
22/03/2024
13.93
 14,800 13.98 13.98 13.00 0 0 0
21/03/2024
13.98
 13,700 13.98 14.02 13.88 0 200 -0.0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2024
13.93
 43,100 13.98 13.98 13.68 33,800 0 0.5
19/03/2024
13.54
 34,800 13.72 13.95 13.49 0 0 0
18/03/2024
13.49
 114,000 13.95 14.00 13.45 500 0 0.0
15/03/2024
13.91
 21,600 13.86 13.95 13.77 200 0 0.0
14/03/2024
13.82
 13,300 13.91 14.05 13.77 200 0 0.0
13/03/2024
13.86
 30,900 13.77 13.86 13.68 0 0 0
12/03/2024
13.72
 10,000 13.77 13.77 13.58 0 0 0
11/03/2024
13.82
 6,100 13.86 13.86 13.82 0 0 0
08/03/2024
13.86
 24,900 13.86 14.00 13.77 0 0 0
07/03/2024
13.95
 21,100 13.91 14.05 13.86 14,000 0 0.2
06/03/2024
13.91
 73,400 13.82 14.19 13.82 37,200 0 0.6
05/03/2024
13.82
 31,100 13.95 13.95 13.72 0 0 0
04/03/2024
13.82
 87,400 13.82 13.91 13.68 136,485 130,685 0.1
01/03/2024
13.63
 53,800 13.49 13.68 13.40 0 0 0
29/02/2024
13.26
 9,200 13.31 13.31 13.26 0 0 0
28/02/2024
13.26
 13,400 13.31 13.40 13.26 500 1,950 -0.0
27/02/2024
13.40
 12,900 13.31 13.40 13.31 0 0 0
26/02/2024
13.40
 3,400 13.31 13.40 13.31 0 0 0
23/02/2024
13.40
 3,100 13.45 13.45 13.31 0 100 -0.0
22/02/2024
13.35
 15,000 13.49 13.49 13.35 500 0 0.0
21/02/2024
13.35
 4,600 13.35 13.40 13.31 0 0 0
20/02/2024
13.35
 20,100 13.40 13.40 13.22 15,000 0 0.2
19/02/2024
13.40
 16,700 13.31 13.49 13.22 1,200 0 0.0
16/02/2024
13.31
 7,000 13.12 13.31 13.08 0 0 0
15/02/2024
13.17
 3,800 13.26 13.31 13.17 0 0 0
07/02/2024
13.31
 8,900 13.40 13.40 13.31 0 0 0
06/02/2024
13.40
 6,000 13.40 13.40 13.40 0 0 0
05/02/2024
13.40
 9,100 13.22 13.58 13.22 0 0 0
02/02/2024
13.49
 49,600 13.45 13.58 12.98 0 0 0
01/02/2024
13.45
 23,100 13.22 13.49 13.22 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |