CTCP Logistics Vinalink (vnl)

16.05
-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)
14/09/2015
8.66
 5,300 8.66 8.66 8.66 5,300 0 0.1
11/09/2015: Cổ tức tiền mặt tỉ lệ: 7%
11/09/2015
8.66
 12,500 8.44 8.66 8.66 12,490 0 0.3
10/09/2015
8.44
 4,010 8.44 8.53 8.44 3,930 0 0.1
09/09/2015
8.44
 10,000 8.47 8.47 8.44 9,980 10,000 -0.0
08/09/2015
8.47
 10 8.44 8.47 8.47 0 0 0
07/09/2015
8.44
 6,100 8.44 8.47 8.44 6,090 0 0.2
04/09/2015
8.44
 14,920 8.44 8.59 8.44 3,000 5,000 -0.1
03/09/2015
8.44
 5,020 8.44 8.44 8.44 3,710 5,000 -0.0
01/09/2015
8.44
 6,710 8.44 8.44 8.44 6,710 6,610 0.0
31/08/2015
8.44
 290 8.44 8.44 8.44 290 0 0.0
28/08/2015
8.44
 8,000 8.59 8.59 8.44 8,000 5,000 0.1
27/08/2015
8.59
 8,020 8.44 8.59 8.44 0 5,000 -0.1
26/08/2015
8.44
 5,410 8.32 8.44 8.32 5,000 5,000 0
25/08/2015
8.32
 320 8.32 8.32 8.26 0 0 0
24/08/2015
8.32
 9,560 8.32 8.35 8.32 9,530 0 0.3
21/08/2015
8.32
 280 8.44 8.56 8.08 0 0 0
20/08/2015
8.44
 300 8.74 8.74 8.44 0 0 0
19/08/2015
8.74
 40 8.59 8.74 8.44 0 0 0
18/08/2015
8.59
 40 8.89 8.89 8.44 0 0 0
17/08/2015
8.89
 0 8.89 8.89 8.89 0 0 0
14/08/2015
8.89
 30 8.59 8.89 8.89 0 0 0
13/08/2015
8.59
 0 8.59 8.59 8.59 0 0 0
12/08/2015
8.59
 0 8.59 8.59 8.59 0 0 0
11/08/2015
8.59
 100 9.01 9.01 8.59 0 0 0
10/08/2015
9.01
 20 8.74 9.01 9.01 0 0 0
07/08/2015
8.74
 0 8.74 8.74 8.74 0 0 0
06/08/2015
8.74
 18,010 8.74 9.04 8.74 17,000 0 0.5
05/08/2015
8.74
 0 8.74 8.74 8.74 0 0 0
04/08/2015
8.74
 2,500 8.74 8.74 8.74 2,500 0 0.1
03/08/2015
8.74
 14,500 8.74 8.74 8.74 14,500 0 0.4
31/07/2015
8.74
 2,800 8.74 8.80 8.74 2,500 0 0.1
30/07/2015
8.74
 2,500 9.04 9.04 8.74 2,400 0 0.1
29/07/2015
9.04
 100 8.74 9.04 9.04 0 0 0
28/07/2015
8.74
 9,000 8.74 8.74 8.74 7,000 0 0.2
27/07/2015
8.74
 1,000 8.74 8.74 8.74 0 0 0
24/07/2015
8.74
 2,000 8.74 8.74 8.74 2,000 0 0.1
23/07/2015
8.74
 9,400 8.74 8.74 8.74 8,900 400 0.2
22/07/2015
8.74
 9,000 8.74 8.74 8.74 8,530 0 0.2
21/07/2015
8.74
 15,000 8.74 8.74 8.74 15,000 0 0.4
20/07/2015
8.74
 14,590 8.74 8.74 8.74 14,590 0 0.4
17/07/2015
8.74
 19,420 8.74 8.89 8.74 19,340 0 0.6
16/07/2015
8.74
 11,000 8.74 8.74 8.74 10,000 0 0.3
15/07/2015
8.74
 0 8.74 8.74 8.74 0 0 0
14/07/2015
8.74
 26,860 8.74 8.77 8.74 26,730 0 0.8
13/07/2015
8.74
 19,180 8.77 8.77 8.74 19,080 0 0.6
10/07/2015
8.77
 10,020 8.74 8.98 8.77 9,710 0 0.3
09/07/2015
8.74
 500 8.74 8.74 8.74 0 0 0
08/07/2015
8.74
 1,110 8.44 8.74 8.41 0 0 0
07/07/2015
8.44
 390 8.47 8.47 8.14 0 0 0
06/07/2015
8.47
 1,530 8.86 8.86 8.47 0 0 0
03/07/2015
8.86
 0 8.86 8.86 8.86 0 0 0
02/07/2015
8.86
 5,340 8.29 8.86 8.74 0 0 0
01/07/2015
8.29
 0 8.29 8.29 8.29 0 0 0
30/06/2015
8.29
 10,000 8.14 8.29 8.29 10,000 0 0.3
29/06/2015
8.14
 30 8.44 8.44 8.14 0 0 0
26/06/2015
8.44
 0 8.44 8.44 8.44 0 0 0
25/06/2015
8.44
 0 8.44 8.44 8.44 0 0 0
24/06/2015
8.44
 1,000 8.44 8.44 8.44 1,000 0 0.0
23/06/2015
8.44
 5,010 8.44 8.44 8.20 5,000 0 0.1
22/06/2015
8.44
 0 8.44 8.44 8.44 0 0 0
19/06/2015
8.44
 4,930 8.50 8.50 8.44 4,930 0 0.1
18/06/2015
8.50
 5,150 8.65 8.65 8.44 4,950 0 0.1
17/06/2015
8.65
 110 8.41 8.83 8.65 0 0 0
16/06/2015
8.41
 3,740 7.90 8.41 8.29 3,740 0 0.1
15/06/2015
7.90
 16,610 8.29 8.59 7.90 15,000 0 0.4
12/06/2015
8.29
 7,690 8.14 8.44 8.29 7,690 0 0.2
11/06/2015
8.14
 600 7.90 8.29 7.84 0 0 0
10/06/2015
7.90
 10,070 7.87 8.41 7.87 10,000 0 0.3
09/06/2015
7.87
 0 7.87 7.87 7.87 0 0 0
08/06/2015
7.87
 160 8.41 8.56 7.87 0 0 0
05/06/2015
8.41
 120 8.44 8.44 8.02 0 0 0
04/06/2015
8.44
 280 8.29 8.44 7.87 0 0 0
03/06/2015
8.29
 8,180 8.11 8.29 8.11 8,120 0 0.2
02/06/2015
8.11
 300 8.05 8.11 8.11 0 0 0
01/06/2015
8.05
 8,220 7.54 8.05 7.84 0 5,100 -0.1
29/05/2015
7.54
 230 7.99 7.99 7.54 0 0 0
28/05/2015
7.99
 25,390 7.69 7.99 7.69 15,000 24,580 -0.2
27/05/2015
7.69
 13,590 7.99 8.14 7.44 0 10,010 -0.3
26/05/2015: Cổ tức tiền mặt tỉ lệ: 5%
26/05/2015
7.99
 10 7.63 7.99 7.99 0 0 0
25/05/2015
7.63
 5,940 7.63 7.63 7.39 5,000 0 0.1
22/05/2015
7.63
 2,060 8.19 8.19 7.63 0 0 0
21/05/2015
8.19
 3,420 7.68 8.19 7.39 3,410 0 0.1
20/05/2015
7.68
 5,970 7.51 7.68 7.51 5,970 0 0.2
19/05/2015
7.51
 46,310 7.24 7.57 6.77 2,500 18,800 -0.4
18/05/2015
7.24
 650 7.57 7.57 7.06 0 0 0
15/05/2015
7.57
 500 7.09 7.57 7.21 0 0 0
14/05/2015
7.09
 0 7.09 7.09 7.09 0 0 0
13/05/2015
7.09
 500 7.09 7.09 7.09 0 0 0
12/05/2015
7.09
 1,700 7.09 7.09 6.95 0 0 0
11/05/2015
7.09
 1,000 7.24 7.24 7.09 0 0 0
08/05/2015
7.24
 30 7.24 7.24 7.24 0 0 0
07/05/2015
7.24
 0 7.24 7.24 7.24 0 0 0
06/05/2015
7.24
 0 7.24 7.24 7.24 0 0 0
05/05/2015
7.24
 50 7.39 7.39 7.24 0 0 0
04/05/2015
7.39
 4,020 7.09 7.39 6.65 0 0 0
27/04/2015
7.09
 1,010 7.09 7.09 7.09 0 0 0
24/04/2015
7.09
 2,140 6.95 7.09 7.09 0 0 0
23/04/2015
6.95
 1,940 7.39 7.39 6.95 0 0 0
22/04/2015
7.39
 2,660 7.39 7.42 7.39 0 0 0
21/04/2015
7.39
 15,690 7.18 7.39 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |