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)
25/06/2012
2.81
 0 2.81 2.81 2.81 0 0 0
22/06/2012
2.81
 2,590 2.83 2.83 2.78 1,590 0 0.0
21/06/2012
2.83
 29,000 2.72 2.83 2.83 0 0 0
20/06/2012
2.72
 16,010 2.78 2.78 2.72 2,000 0 0.0
19/06/2012
2.78
 1,010 2.76 2.78 2.76 1,000 0 0.0
18/06/2012
2.76
 2,200 2.74 2.81 2.76 2,000 0 0.0
15/06/2012
2.74
 19,510 2.78 2.78 2.74 7,410 0 0.1
14/06/2012
2.78
 10 2.76 2.78 2.78 0 0 0
13/06/2012
2.76
 0 2.76 2.76 2.76 0 0 0
12/06/2012
2.76
 2,000 2.83 2.83 2.76 2,000 0 0.0
11/06/2012
2.83
 10 2.72 2.83 2.83 0 0 0
08/06/2012
2.72
 0 2.72 2.72 2.72 0 0 0
07/06/2012
2.72
 10,070 2.74 2.76 2.72 10,000 0 0.1
06/06/2012
2.74
 750 2.76 2.76 2.74 0 0 0
05/06/2012
2.76
 2,000 2.76 2.76 2.76 2,000 0 0.0
04/06/2012
2.76
 3,400 2.83 2.83 2.72 0 0 0
01/06/2012
2.83
 910 2.72 2.83 2.72 0 0 0
31/05/2012
2.72
 490 2.78 2.78 2.72 0 0 0
30/05/2012
2.78
 140 2.81 2.81 2.72 0 0 0
29/05/2012
2.81
 2,010 2.76 2.81 2.76 2,000 0 0.0
28/05/2012
2.76
 2,010 2.72 2.76 2.72 2,000 0 0.0
25/05/2012
2.72
 6,550 2.81 2.81 2.72 4,560 0 0.1
24/05/2012
2.81
 7,860 2.83 2.83 2.70 1,990 0 0.0
23/05/2012
2.83
 0 2.83 2.83 2.83 0 0 0
22/05/2012
2.83
 10 2.81 2.83 2.83 0 0 0
21/05/2012
2.81
 10,050 2.72 2.81 2.76 10,000 0 0.1
18/05/2012
2.72
 1,060 2.72 2.72 2.72 60 0 0.0
17/05/2012
2.72
 3,000 2.72 2.72 2.72 3,000 0 0.0
16/05/2012
2.72
 1,010 2.78 2.78 2.72 1,000 0 0.0
15/05/2012
2.78
 12,890 2.83 2.83 2.78 0 0 0
14/05/2012
2.83
 2,510 2.87 2.96 2.78 0 1,300 -0.0
11/05/2012
2.87
 520 2.85 2.87 2.74 0 0 0
10/05/2012
2.85
 4,500 2.87 2.87 2.76 0 0 0
09/05/2012
2.87
 6,860 2.85 2.87 2.72 10 0 0.0
08/05/2012
2.85
 5,680 2.83 2.85 2.74 2,670 0 0.0
07/05/2012
2.83
 210 2.74 2.83 2.68 0 0 0
04/05/2012
2.74
 480 2.83 2.85 2.74 450 0 0.0
03/05/2012
2.83
 3,500 2.72 2.85 2.63 0 0 0
02/05/2012
2.72
 300 2.76 2.76 2.72 0 0 0
27/04/2012
2.76
 10,800 2.72 2.76 2.72 800 0 0.0
26/04/2012
2.72
 110 2.83 2.83 2.72 0 0 0
25/04/2012
2.83
 10 2.72 2.83 2.83 0 0 0
24/04/2012
2.72
 0 2.72 2.72 2.72 0 0 0
23/04/2012
2.72
 5,910 2.83 2.87 2.72 3,020 0 0.0
20/04/2012
2.83
 10 2.76 2.83 2.83 0 0 0
19/04/2012
2.76
 2,070 2.76 2.85 2.65 1,800 0 0.0
18/04/2012
2.76
 1,010 2.74 2.76 2.74 1,000 0 0.0
17/04/2012
2.74
 5,820 2.63 2.74 2.52 0 0 0
16/04/2012
2.63
 970 2.52 2.63 2.61 970 0 0.0
13/04/2012
2.52
 280 2.63 2.74 2.50 0 0 0
12/04/2012
2.63
 4,020 2.52 2.63 2.52 0 0 0
11/04/2012
2.52
 0 2.52 2.52 2.52 0 0 0
10/04/2012
2.52
 20 2.57 2.68 2.52 0 0 0
09/04/2012
2.57
 1,010 2.46 2.57 2.57 0 0 0
06/04/2012
2.46
 60 2.50 2.61 2.46 0 0 0
05/04/2012
2.50
 3,320 2.50 2.61 2.50 0 0 0
04/04/2012
2.50
 10 2.61 2.61 2.50 0 0 0
03/04/2012
2.61
 0 2.61 2.61 2.61 0 0 0
30/03/2012
2.61
 0 2.61 2.61 2.61 0 0 0
29/03/2012
2.61
 9,640 2.57 2.61 2.46 0 0 0
28/03/2012
2.57
 8,930 2.70 2.70 2.57 0 0 0
27/03/2012
2.70
 660 2.59 2.70 2.59 0 0 0
26/03/2012
2.59
 1,520 2.48 2.59 2.50 0 0 0
23/03/2012
2.48
 130 2.57 2.57 2.46 0 0 0
22/03/2012
2.57
 10 2.46 2.57 2.57 0 0 0
21/03/2012
2.46
 150 2.50 2.50 2.46 0 0 0
20/03/2012
2.50
 10 2.63 2.63 2.50 0 0 0
19/03/2012
2.63
 4,810 2.76 2.76 2.63 0 0 0
16/03/2012
2.76
 0 2.76 2.76 2.76 0 0 0
15/03/2012
2.76
 0 2.76 2.76 2.76 0 0 0
14/03/2012: Cổ tức tiền mặt tỉ lệ: 8%
14/03/2012
2.76
 1,390 2.63 2.76 2.61 0 0 0
13/03/2012
2.63
 3,820 2.63 2.75 2.55 0 0 0
12/03/2012
2.63
 0 2.63 2.63 2.53 1,620 0 0.0
09/03/2012
2.63
 2,900 2.51 2.63 2.61 0 0 0
08/03/2012
2.51
 120 2.55 2.55 2.51 0 100 -0.0
07/03/2012
2.55
 2,880 2.53 2.55 2.53 1,380 0 0.0
06/03/2012
2.53
 4,090 2.65 2.65 2.53 0 0 0
05/03/2012
2.65
 700 2.55 2.65 2.61 0 0 0
02/03/2012
2.55
 1,510 2.51 2.55 2.41 0 0 0
01/03/2012
2.51
 0 2.51 2.51 2.51 0 0 0
29/02/2012
2.51
 20 2.41 2.51 2.41 0 0 0
28/02/2012
2.41
 2,000 2.41 2.41 2.41 0 0 0
27/02/2012
2.41
 20 2.47 2.55 2.41 0 0 0
24/02/2012
2.47
 320 2.41 2.49 2.41 0 0 0
23/02/2012
2.41
 190 2.43 2.51 2.41 0 0 0
22/02/2012
2.43
 2,080 2.53 2.53 2.43 0 0 0
21/02/2012
2.53
 5,230 2.51 2.53 2.39 0 0 0
20/02/2012
2.51
 40 2.45 2.51 2.43 0 0 0
17/02/2012
2.45
 3,000 2.45 2.45 2.45 0 0 0
16/02/2012
2.45
 200 2.37 2.45 2.45 0 0 0
15/02/2012
2.37
 580 2.39 2.39 2.37 0 0 0
14/02/2012
2.39
 0 2.39 2.39 2.39 0 0 0
13/02/2012
2.39
 3,000 2.39 2.39 2.39 0 0 0
10/02/2012
2.39
 7,000 2.49 2.49 2.39 0 0 0
09/02/2012
2.49
 40 2.45 2.51 2.49 0 0 0
08/02/2012
2.45
 7,080 2.51 2.53 2.45 0 0 0
07/02/2012
2.51
 10,580 2.53 2.55 2.45 0 0 0
06/02/2012
2.53
 0 2.53 2.53 2.53 0 0 0
03/02/2012
2.53
 0 2.53 2.53 2.53 0 0 0
02/02/2012
2.53
 0 2.53 2.53 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |