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)
11/04/2013
3.25
 0 3.25 3.25 3.25 0 0 0
10/04/2013
3.25
 2,210 3.05 3.25 2.88 0 0 0
09/04/2013
3.05
 3,320 2.86 3.05 2.88 0 0 0
08/04/2013
2.86
 2,600 2.86 2.86 2.86 2,500 0 0.0
05/04/2013
2.86
 1,690 3.05 3.18 2.86 0 0 0
04/04/2013
3.05
 1,000 3.08 3.08 3.05 0 0 0
03/04/2013
3.08
 300 2.88 3.08 3.08 0 0 0
02/04/2013
2.88
 10 2.71 2.88 2.88 0 0 0
01/04/2013
2.71
 0 2.71 2.71 2.71 0 0 0
29/03/2013
2.71
 0 2.71 2.71 2.71 0 0 0
28/03/2013
2.71
 0 2.71 2.71 2.71 0 0 0
27/03/2013
2.71
 0 2.71 2.71 2.71 0 0 0
26/03/2013
2.71
 0 2.71 2.71 2.71 0 0 0
25/03/2013
2.71
 10 2.81 2.81 2.71 0 0 0
22/03/2013
2.81
 110 2.93 2.93 2.81 0 0 0
21/03/2013
2.93
 3,660 2.93 2.93 2.93 0 0 0
20/03/2013
2.93
 0 2.93 2.93 2.93 0 0 0
19/03/2013
2.93
 20,750 3.05 3.05 2.93 20,750 0 0.3
18/03/2013
3.05
 25,600 3.20 3.20 3.05 8,000 0 0.1
15/03/2013
3.20
 0 3.20 3.20 3.20 0 0 0
14/03/2013
3.20
 0 3.20 3.20 3.20 0 0 0
13/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
13/03/2013
3.20
 50 3.23 3.23 3.20 0 0 0
12/03/2013
3.23
 80 3.20 3.23 3.23 0 0 0
11/03/2013
3.20
 20 3.20 3.20 3.20 0 0 0
08/03/2013
3.20
 40 3.11 3.20 3.20 0 0 0
07/03/2013
3.11
 510 3.04 3.23 3.11 500 0 0.0
06/03/2013
3.04
 0 3.04 3.04 3.04 0 0 0
05/03/2013
3.04
 1,090 3.04 3.04 3.04 0 0 0
04/03/2013
3.04
 10 3.00 3.04 3.04 0 0 0
01/03/2013
3.00
 5,230 3.00 3.11 3.00 5,010 0 0.1
28/02/2013
3.00
 0 3.00 3.00 3.00 0 0 0
27/02/2013
3.00
 22,030 3.11 3.23 3.00 1,000 0 0.0
26/02/2013
3.11
 0 3.11 3.11 3.11 0 0 0
25/02/2013
3.11
 0 3.11 3.11 3.11 0 0 0
22/02/2013
3.11
 0 3.11 3.11 3.11 0 0 0
21/02/2013
3.11
 7,000 3.06 3.11 3.09 7,000 0 0.1
20/02/2013
3.06
 9,080 2.90 3.06 3.04 9,000 0 0.1
19/02/2013
2.90
 2,190 3.04 3.04 2.90 0 0 0
18/02/2013
3.04
 15,000 2.88 3.04 3.02 15,000 0 0.2
08/02/2013
2.88
 5,010 2.95 2.97 2.88 10 0 0.0
07/02/2013
2.95
 0 2.95 2.95 2.95 0 0 0
06/02/2013
2.95
 0 2.95 2.95 2.95 0 0 0
05/02/2013
2.95
 0 2.95 2.95 2.95 0 0 0
04/02/2013
2.95
 0 2.95 2.95 2.95 0 0 0
01/02/2013
2.95
 6,000 2.95 2.95 2.95 0 0 0
31/01/2013
2.95
 10 2.86 2.95 2.95 0 0 0
30/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
29/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
28/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
25/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
24/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
23/01/2013
2.86
 510 3.00 3.00 2.86 0 0 0
22/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
21/01/2013
3.00
 20 3.00 3.00 2.83 10 0 0.0
18/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
17/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
16/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
15/01/2013
3.00
 4,500 2.83 3.00 2.97 1,500 0 0.0
14/01/2013
2.83
 20 2.83 2.83 2.83 20 0 0.0
11/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
10/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
09/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
08/01/2013
2.83
 5,680 2.93 3.00 2.83 180 0 0.0
07/01/2013
2.93
 6,000 2.90 2.93 2.93 4,500 0 0.1
04/01/2013
2.90
 5,000 2.83 2.90 2.90 5,000 0 0.1
03/01/2013
2.83
 10,000 2.83 2.83 2.83 4,770 0 0.1
02/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
28/12/2012
2.83
 500 2.81 2.83 2.83 0 0 0
27/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
26/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
25/12/2012
2.81
 8,500 2.81 2.81 2.81 8,500 0 0.1
24/12/2012
2.81
 8,000 2.77 2.81 2.81 6,440 0 0.1
21/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
20/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
19/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
18/12/2012
2.77
 10 2.86 2.86 2.77 10 0 0.0
17/12/2012
2.86
 0 2.86 2.86 2.86 0 0 0
14/12/2012
2.86
 300 2.97 2.97 2.86 200 0 0.0
13/12/2012
2.97
 510 2.83 2.97 2.88 500 0 0.0
12/12/2012
2.83
 10 2.90 2.90 2.83 0 0 0
11/12/2012
2.90
 1,240 2.90 2.90 2.90 1,240 1,160 0.0
10/12/2012
2.90
 0 2.90 2.90 2.90 0 0 0
07/12/2012
2.90
 0 2.90 2.90 2.90 0 0 0
06/12/2012
2.90
 10 2.77 2.90 2.90 0 0 0
05/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
04/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
30/11/2012
2.77
 600 2.77 2.77 2.77 600 0 0.0
29/11/2012
2.77
 1,160 2.77 2.77 2.77 1,160 0 0.0
28/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
27/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
26/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
23/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
22/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
21/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
20/11/2012
2.77
 680 2.77 2.77 2.77 680 0 0.0
19/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
16/11/2012
2.77
 200 2.77 2.77 2.77 200 0 0.0
15/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
14/11/2012
2.77
 1,790 2.77 2.77 2.77 1,790 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |