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)
13/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
12/11/2012
2.77
 1,000 2.77 2.77 2.77 990 0 0.0
09/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
08/11/2012
2.77
 2,280 2.77 2.77 2.77 2,280 0 0.0
07/11/2012
2.77
 1,130 2.90 2.90 2.77 1,130 0 0.0
06/11/2012
2.90
 10 2.77 2.90 2.90 0 0 0
05/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
02/11/2012
2.77
 6,760 2.77 2.77 2.74 5,000 0 0.1
01/11/2012
2.77
 2,000 2.77 2.77 2.77 0 0 0
31/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
30/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
29/10/2012
2.77
 1,090 2.77 2.77 2.77 1,000 0 0.0
26/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
25/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
24/10/2012
2.77
 1,450 2.77 2.77 2.77 1,000 0 0.0
23/10/2012
2.77
 5,000 2.77 2.77 2.77 1,000 0 0.0
22/10/2012
2.77
 2,410 2.79 2.79 2.77 2,350 0 0.0
19/10/2012
2.79
 600 2.79 2.79 2.79 600 0 0.0
18/10/2012
2.79
 1,500 2.79 2.81 2.79 1,000 0 0.0
17/10/2012
2.79
 10 2.90 2.90 2.79 10 0 0.0
16/10/2012
2.90
 10 2.77 2.90 2.90 0 0 0
15/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
12/10/2012
2.77
 8,000 2.77 2.77 2.77 4,650 0 0.1
11/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
10/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
09/10/2012
2.77
 5,000 2.77 2.77 2.77 3,000 0 0.0
08/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
05/10/2012
2.77
 430 2.77 2.77 2.77 430 0 0.0
04/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/10/2012
2.77
 5,000 2.79 2.79 2.77 4,000 0 0.0
02/10/2012
2.79
 0 2.79 2.79 2.79 0 0 0
01/10/2012
2.79
 3,000 2.86 2.86 2.79 2,000 0 0.0
28/09/2012
2.86
 2,420 2.90 2.90 2.86 2,350 0 0.0
27/09/2012
2.90
 1,000 2.90 2.90 2.90 1,000 0 0.0
26/09/2012
2.90
 2,910 2.90 2.90 2.90 2,910 0 0.0
25/09/2012
2.90
 400 2.90 2.90 2.90 400 0 0.0
24/09/2012
2.90
 1,080 2.90 2.90 2.90 1,080 0 0.0
21/09/2012
2.90
 3,530 2.90 3.00 2.90 3,500 0 0.0
20/09/2012
2.90
 8,100 2.90 2.90 2.90 5,200 8,000 -0.0
19/09/2012
2.90
 0 2.90 2.90 2.90 0 0 0
18/09/2012
2.90
 300 2.90 2.90 2.90 300 0 0.0
17/09/2012
2.90
 300 2.90 2.90 2.90 300 0 0.0
14/09/2012
2.90
 1,300 2.88 2.90 2.90 1,300 0 0.0
13/09/2012
2.88
 970 2.88 2.88 2.88 0 0 0
12/09/2012
2.88
 300 2.88 2.88 2.88 0 0 0
11/09/2012
2.88
 300 2.88 2.88 2.88 0 0 0
10/09/2012
2.88
 4,500 2.88 2.88 2.88 0 0 0
07/09/2012
2.88
 890 2.83 2.88 2.88 0 0 0
06/09/2012
2.83
 0 2.83 2.83 2.83 0 0 0
05/09/2012: Cổ tức tiền mặt tỉ lệ: 7%
05/09/2012
2.83
 110 2.72 2.83 2.83 0 0 0
04/09/2012
2.72
 1,390 2.72 2.72 2.72 0 0 0
31/08/2012
2.72
 1,350 2.72 2.72 2.72 0 0 0
30/08/2012
2.72
 6,750 2.83 2.83 2.72 0 0 0
29/08/2012
2.83
 2,650 2.83 2.83 2.81 0 0 0
28/08/2012
2.83
 6,170 2.76 2.85 2.83 0 0 0
27/08/2012
2.76
 0 2.76 2.76 2.76 0 0 0
24/08/2012
2.76
 10 2.83 2.83 2.76 10 0 0.0
23/08/2012
2.83
 14,470 2.83 2.83 2.83 12,480 0 0.2
22/08/2012
2.83
 1,850 2.83 2.83 2.83 0 0 0
21/08/2012
2.83
 41,500 2.83 2.83 2.72 28,520 7,510 0.3
20/08/2012
2.83
 7,920 2.81 2.83 2.83 0 0 0
17/08/2012
2.81
 20 2.83 2.83 2.76 0 0 0
16/08/2012
2.83
 0 2.83 2.83 2.83 0 0 0
15/08/2012
2.83
 2,250 2.83 2.83 2.72 0 0 0
14/08/2012
2.83
 5,040 2.83 2.83 2.72 0 0 0
13/08/2012
2.83
 5,800 2.72 2.83 2.72 0 0 0
10/08/2012
2.72
 20 2.72 2.83 2.72 0 0 0
09/08/2012
2.72
 10 2.83 2.83 2.72 0 0 0
08/08/2012
2.83
 10 2.72 2.83 2.83 0 0 0
07/08/2012
2.72
 7,710 2.74 2.74 2.65 0 0 0
06/08/2012
2.74
 0 2.74 2.74 2.74 0 0 0
03/08/2012
2.74
 10 2.83 2.83 2.74 0 0 0
02/08/2012
2.83
 20 2.83 2.83 2.70 0 0 0
01/08/2012
2.83
 6,010 2.83 2.83 2.78 6,000 0 0.1
31/07/2012
2.83
 2,020 2.74 2.87 2.72 0 0 0
30/07/2012
2.74
 10 2.83 2.83 2.74 0 0 0
27/07/2012
2.83
 60 2.81 2.83 2.81 0 0 0
26/07/2012
2.81
 3,000 2.81 2.81 2.81 0 0 0
25/07/2012
2.81
 2,030 2.94 2.94 2.81 0 0 0
24/07/2012
2.94
 190 2.81 2.94 2.74 0 0 0
23/07/2012
2.81
 10 2.72 2.81 2.81 0 0 0
20/07/2012
2.72
 10 2.72 2.72 2.72 0 0 0
19/07/2012
2.72
 320 2.81 2.81 2.72 0 0 0
18/07/2012
2.81
 8,800 2.83 2.83 2.72 0 0 0
17/07/2012
2.83
 10 2.74 2.83 2.83 0 0 0
16/07/2012
2.74
 0 2.74 2.74 2.74 0 0 0
13/07/2012
2.74
 4,040 2.72 2.85 2.74 0 0 0
12/07/2012
2.72
 40 2.83 2.87 2.72 20 0 0.0
11/07/2012
2.83
 80 2.87 2.87 2.74 0 0 0
10/07/2012
2.87
 610 2.83 2.87 2.72 0 0 0
09/07/2012
2.83
 10 2.81 2.83 2.83 0 0 0
06/07/2012
2.81
 50 2.72 2.81 2.72 0 0 0
05/07/2012
2.72
 10 2.78 2.78 2.72 0 0 0
04/07/2012
2.78
 1,710 2.65 2.78 2.72 0 1,700 -0.0
03/07/2012
2.65
 4,030 2.72 2.72 2.65 10 0 0.0
02/07/2012
2.72
 20 2.72 2.85 2.72 0 0 0
29/06/2012
2.72
 1,270 2.72 2.72 2.72 0 0 0
28/06/2012
2.72
 3,300 2.78 2.78 2.72 0 0 0
27/06/2012
2.78
 4,980 2.78 2.78 2.78 4,980 0 0.1
26/06/2012
2.78
 0 2.81 2.78 2.78 1,410 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |