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)
31/01/2024
13.22
 49,100 13.26 13.31 13.22 18,600 0 0.3
30/01/2024
13.26
 63,800 13.22 13.31 13.22 50,200 900 0.7
29/01/2024
13.31
 32,800 13.22 13.31 12.98 21,600 16,500 0.1
26/01/2024
13.22
 300 13.22 13.22 13.22 0 200 -0.0
25/01/2024
13.22
 300 13.03 13.22 13.03 0 0 0
24/01/2024
13.26
 14,600 13.03 13.26 13.03 0 12,700 -0.2
23/01/2024
13.12
 14,100 13.31 13.31 13.08 0 11,400 -0.2
22/01/2024
13.22
 32,200 13.17 13.22 12.98 0 0 0
19/01/2024
13.17
 23,200 13.17 13.17 12.98 500 0 0.0
18/01/2024
13.17
 15,100 13.03 13.17 12.94 9,600 0 0.1
17/01/2024
13.12
 2,800 13.12 13.12 13.12 0 0 0
16/01/2024
13.03
 4,500 13.22 13.22 13.03 0 0 0
15/01/2024
13.22
 300 13.22 13.22 13.22 0 0 0
12/01/2024
13.26
 1,500 13.35 13.35 13.26 200 0 0.0
11/01/2024
13.40
 6,700 13.40 13.40 13.40 5,000 0 0.1
10/01/2024
13.26
 11,600 13.72 13.72 13.22 10,300 0 0.2
09/01/2024
13.17
 15,900 13.17 13.17 13.17 0 4,800 -0.1
08/01/2024
13.17
 5,300 13.22 13.22 13.03 0 0 0
05/01/2024
13.17
 13,700 13.22 13.22 13.12 0 0 0
04/01/2024
13.17
 5,500 13.22 13.22 13.17 0 0 0
03/01/2024
13.17
 3,700 13.12 13.17 12.98 0 500 -0.0
02/01/2024
13.12
 11,700 12.98 13.22 12.98 0 0 0
29/12/2023
12.94
 4,500 12.98 13.03 12.94 0 0 0
28/12/2023
13.03
 5,000 13.12 13.12 13.03 0 0 0
27/12/2023
13.22
 2,300 13.03 13.26 13.03 0 500 -0.0
26/12/2023
13.03
 17,600 12.94 13.03 12.94 500 6,700 -0.1
25/12/2023
13.17
 17,300 13.08 13.17 13.03 0 0 0
22/12/2023
13.08
 6,500 12.89 13.08 12.85 800 5,000 -0.1
21/12/2023
12.94
 1,200 12.89 12.94 12.89 0 300 -0.0
20/12/2023
12.98
 300 12.98 12.98 12.98 0 0 0
19/12/2023
12.94
 0 12.94 12.94 12.94 0 0 0
18/12/2023
12.94
 2,100 13.12 13.12 12.94 400 0 0.0
15/12/2023
12.94
 600 13.17 13.17 12.94 0 0 0
14/12/2023
13.03
 4,600 13.08 13.08 13.03 0 0 0
13/12/2023
13.22
 4,600 13.40 13.40 13.08 0 0 0
12/12/2023
13.22
 2,700 13.08 13.22 13.08 0 0 0
11/12/2023
13.22
 5,400 13.12 13.31 13.12 0 0 0
08/12/2023
13.31
 15,300 13.17 13.31 13.17 0 0 0
07/12/2023
13.31
 4,300 13.17 13.31 13.17 0 0 0
06/12/2023
13.17
 8,800 13.22 13.22 13.08 0 0 0
05/12/2023
13.17
 500 13.17 13.17 13.17 100 0 0.0
04/12/2023
13.26
 3,800 13.26 13.35 13.03 100 0 0.0
01/12/2023
13.26
 3,700 13.22 13.26 13.12 0 0 0
30/11/2023
13.31
 1,500 13.08 13.40 13.08 0 0 0
29/11/2023
13.03
 1,400 12.94 13.08 12.75 0 0 0
28/11/2023
12.94
 300 12.94 12.94 12.94 0 0 0
27/11/2023
12.94
 1,200 13.22 13.22 12.94 0 0 0
24/11/2023
13.22
 100 13.22 13.22 13.22 0 0 0
23/11/2023
13.08
 28,700 13.40 13.40 13.03 0 0 0
22/11/2023
13.22
 1,700 13.12 13.22 13.12 0 0 0
21/11/2023
13.22
 26,300 13.31 13.49 13.22 0 0 0
20/11/2023
13.31
 6,700 13.12 13.31 13.12 0 0 0
17/11/2023
13.31
 1,900 13.31 13.58 13.31 0 0 0
16/11/2023
13.31
 15,500 13.68 13.68 13.31 0 0 0
15/11/2023
13.31
 24,600 13.08 13.86 13.03 7,200 0 0.1
14/11/2023
13.03
 11,500 13.08 13.08 12.98 0 0 0
13/11/2023
13.03
 4,900 13.12 13.17 13.03 100 0 0.0
10/11/2023
13.12
 7,100 13.12 13.22 13.03 0 0 0
09/11/2023
13.22
 8,200 13.40 13.49 13.17 0 0 0
08/11/2023
13.31
 9,300 13.22 13.31 13.22 0 0 0
07/11/2023
13.22
 11,200 13.26 13.26 13.08 0 0 0
06/11/2023
13.26
 3,700 13.31 13.31 13.26 0 0 0
03/11/2023
13.26
 9,700 12.94 13.40 13.26 0 0 0
02/11/2023
12.94
 99,600 12.71 12.94 12.48 85,500 85,500 0
01/11/2023
12.71
 3,500 12.52 12.75 12.29 0 0 0
31/10/2023
12.52
 39,500 12.57 12.75 12.29 100 0 0.0
30/10/2023
12.57
 11,600 12.61 12.61 12.48 0 0 0
27/10/2023
12.61
 10,200 12.57 12.85 12.48 5,200 0 0.1
26/10/2023
12.57
 7,400 13.26 13.26 12.57 0 0 0
25/10/2023
13.26
 1,100 13.31 13.31 13.03 0 0 0
24/10/2023
13.31
 900 13.40 13.40 13.03 0 0 0
23/10/2023
13.40
 3,200 13.40 13.40 13.03 0 0 0
20/10/2023
13.40
 5,600 13.40 13.40 12.89 0 0 0
19/10/2023
13.40
 5,200 13.35 13.45 13.08 0 0 0
18/10/2023
13.35
 21,700 13.54 13.54 12.71 2,500 0 0.0
17/10/2023
13.54
 4,000 13.68 13.86 13.40 0 0 0
16/10/2023
13.68
 33,600 13.68 13.95 13.68 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
13.68
 4,400 13.40 13.68 13.49 2,200 0 0.0
12/10/2023
13.40
 3,500 13.36 13.40 13.22 0 0 0
11/10/2023
13.36
 11,700 13.31 13.44 13.27 5,000 0 0.1
10/10/2023
13.31
 4,500 13.13 13.36 13.18 100 0 0.0
09/10/2023
13.13
 2,900 13.13 13.18 13.13 0 0 0
06/10/2023
13.13
 3,200 13.13 13.13 13.04 0 0 0
05/10/2023
13.13
 4,700 13.04 13.22 13.00 0 0 0
04/10/2023
13.04
 5,400 12.73 13.04 12.73 0 0 0
03/10/2023
12.73
 10,500 13.31 13.31 12.73 0 0 0
02/10/2023
13.31
 11,300 13.22 13.49 13.22 0 0 0
29/09/2023
13.22
 6,500 13.27 13.27 12.95 0 5,200 -0.1
28/09/2023
13.27
 22,300 13.27 13.36 12.82 100 10,000 -0.1
27/09/2023
13.27
 8,500 13.09 13.27 12.69 0 0 0
26/09/2023
13.09
 4,700 13.09 13.22 13.00 0 0 0
25/09/2023
13.09
 18,300 13.27 13.49 13.09 0 0 0
22/09/2023
13.27
 24,700 13.49 13.49 13.27 4,500 0 0.1
21/09/2023
13.49
 14,800 13.40 13.53 13.44 10,100 0 0.2
20/09/2023
13.40
 24,400 13.40 13.49 13.40 14,100 0 0.2
19/09/2023
13.40
 16,000 13.40 13.40 13.13 700 0 0.0
18/09/2023
13.40
 10,100 13.40 13.67 13.40 0 0 0
15/09/2023
13.40
 20,700 13.49 13.67 13.31 3,000 7,000 -0.1
14/09/2023
13.49
 22,700 13.58 13.62 13.40 300 0 0.0
13/09/2023
13.58
 38,200 13.58 13.85 13.53 8,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |