CTCP Logistics Vinalink (vnl)

16.25
-0.15
(-0.91%)
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
(2024-08-20) 		0.04 0.26% 381,800 69,600 1.2
15.87
16.74
16.25
2 tháng
(2024-07-22) 		0.24 1.48% 658,800 67,100 1.1
15.62
16.74
16.25
3 tháng
(2024-06-21) 		0.72 4.65% 1,192,900 114,300 1.9
15.33
16.74
16.25
6 tháng
(2024-03-25) 		2.37 17.09% 2,768,600 138,850 2.3
13.44
16.74
16.25
12 tháng
(2023-09-25) 		3.16 24.17% 4,553,300 328,800 5.0
12.52
16.74
16.25
24 tháng
(2022-09-30) 		3.52 27.64% 7,755,300 494,202 11.5
10.20
16.74
16.25
36 tháng
(2021-10-05) 		2.35 16.88% 17,209,300 709,372 19.7
10.14
16.74
16.25
60 tháng
(2019-10-16) 		9.99 159.47% 26,846,840 518,012 16.4
5.18
16.74
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
2.71
 2,960 2.83 2.83 2.69 0 0 0
08/09/2010
2.83
 320 2.72 2.83 2.59 0 0 0
07/09/2010
2.72
 6,140 2.67 2.72 2.60 3,000 0 0.0
06/09/2010
2.67
 4,840 2.59 2.69 2.60 730 0 0.0
01/09/2010
2.59
 5,510 2.60 2.62 2.59 0 0 0
31/08/2010
2.60
 8,780 2.60 2.60 2.50 1,000 0 0.0
30/08/2010
2.60
 11,140 2.52 2.60 2.47 2,000 0 0.0
27/08/2010: Cổ tức tiền mặt tỉ lệ: 7%
27/08/2010
2.52
 2,100 2.43 2.55 2.52 90 0 0.0
26/08/2010
2.43
 12,280 2.39 2.43 2.32 0 0 0
25/08/2010
2.39
 8,320 2.48 2.56 2.39 0 0 0
24/08/2010
2.48
 10,440 2.58 2.58 2.48 0 0 0
23/08/2010
2.58
 12,950 2.60 2.63 2.58 7,000 0 0.1
20/08/2010
2.60
 7,340 2.64 2.64 2.60 10 0 0.0
19/08/2010
2.64
 7,260 2.64 2.68 2.60 0 0 0
18/08/2010
2.64
 4,140 2.76 2.76 2.64 2,660 10 0.0
17/08/2010
2.76
 3,900 2.71 2.76 2.61 1,110 0 0.0
16/08/2010
2.71
 1,310 2.63 2.73 2.71 920 0 0.0
13/08/2010
2.63
 4,310 2.55 2.63 2.51 0 0 0
12/08/2010
2.55
 15,580 2.68 2.68 2.55 540 0 0.0
11/08/2010
2.68
 2,470 2.64 2.68 2.64 0 0 0
10/08/2010
2.64
 9,820 2.73 2.76 2.61 0 0 0
09/08/2010
2.73
 5,270 2.76 2.76 2.73 1,000 0 0.0
06/08/2010
2.76
 6,360 2.86 2.92 2.76 4,850 0 0.1
05/08/2010
2.86
 1,440 2.79 2.87 2.81 0 0 0
04/08/2010
2.79
 10,830 2.87 2.89 2.77 0 0 0
03/08/2010
2.87
 8,710 2.86 2.89 2.84 0 0 0
02/08/2010
2.86
 2,550 2.84 2.90 2.84 0 0 0
30/07/2010
2.84
 1,390 2.86 2.86 2.84 0 0 0
29/07/2010
2.86
 920 2.87 2.87 2.86 0 0 0
28/07/2010
2.87
 5,500 2.89 2.89 2.87 0 0 0
27/07/2010
2.89
 2,840 2.89 2.90 2.89 10 0 0.0
26/07/2010
2.89
 5,680 2.92 2.92 2.89 0 0 0
23/07/2010
2.92
 3,560 2.87 3.00 2.89 0 0 0
22/07/2010
2.87
 1,520 2.90 2.92 2.86 0 0 0
21/07/2010
2.90
 2,700 2.97 2.97 2.90 0 0 0
20/07/2010
2.97
 6,110 2.87 2.97 2.90 0 0 0
19/07/2010
2.87
 4,430 2.92 2.97 2.87 0 0 0
16/07/2010
2.92
 1,350 2.89 2.92 2.89 0 0 0
15/07/2010
2.89
 7,210 2.94 2.94 2.89 0 0 0
14/07/2010
2.94
 2,490 2.99 2.99 2.92 0 0 0
13/07/2010
2.99
 5,700 2.95 3.00 2.99 5,000 0 0.1
12/07/2010
2.95
 7,120 2.99 3.00 2.86 0 0 0
09/07/2010
2.99
 2,020 2.90 3.00 2.84 0 0 0
08/07/2010
2.90
 4,080 2.90 2.99 2.89 0 0 0
07/07/2010
2.90
 7,360 2.97 2.97 2.89 0 0 0
06/07/2010
2.97
 4,650 3.00 3.00 2.89 0 0 0
05/07/2010
3.00
 2,710 2.99 3.02 3.00 0 0 0
02/07/2010
2.99
 1,060 2.97 3.02 2.95 0 0 0
01/07/2010
2.97
 14,520 2.89 2.97 2.89 0 0 0
30/06/2010
2.89
 3,900 3.00 3.00 2.87 0 0 0
29/06/2010
3.00
 20,000 2.92 3.05 2.95 1,300 0 0.0
28/06/2010
2.92
 9,210 2.94 2.97 2.90 1,700 0 0.0
25/06/2010
2.94
 9,130 2.94 3.00 2.81 3,000 30 0.1
24/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/99 (Volume + 9.90%, Ratio=0.10)
24/06/2010
2.94
 22,920 2.81 2.94 2.92 0 0 0
23/06/2010
2.81
 4,620 2.82 2.83 2.81 0 30 -0.0
22/06/2010
2.82
 8,090 2.86 2.88 2.82 0 600 -0.0
21/06/2010
2.86
 7,810 2.81 2.88 2.85 0 0 0
18/06/2010
2.81
 9,550 2.81 2.85 2.78 100 0 0.0
17/06/2010
2.81
 18,330 2.81 2.86 2.72 100 0 0.0
16/06/2010
2.81
 14,710 2.78 2.82 2.78 600 0 0.0
15/06/2010
2.78
 2,900 2.81 2.83 2.78 0 0 0
14/06/2010
2.81
 7,070 2.83 2.85 2.81 0 0 0
11/06/2010
2.83
 9,110 2.81 2.83 2.81 0 0 0
10/06/2010
2.81
 5,270 2.72 2.83 2.66 0 0 0
09/06/2010
2.72
 3,390 2.61 2.73 2.61 0 0 0
08/06/2010
2.61
 24,630 2.64 2.64 2.61 0 0 0
07/06/2010
2.64
 25,260 2.78 2.78 2.64 0 0 0
04/06/2010
2.78
 11,000 2.78 2.81 2.78 0 0 0
03/06/2010
2.78
 20,840 2.81 2.82 2.78 0 0 0
02/06/2010
2.81
 2,290 2.82 2.85 2.81 1,000 0 0.0
01/06/2010
2.82
 9,250 2.79 2.85 2.78 0 0 0
31/05/2010
2.79
 3,830 2.89 2.97 2.79 0 0 0
28/05/2010
2.89
 21,700 2.81 2.92 2.85 80 0 0.0
27/05/2010
2.81
 5,250 2.81 2.86 2.81 0 0 0
26/05/2010
2.81
 21,710 2.78 2.89 2.81 0 0 0
25/05/2010
2.78
 6,450 2.67 2.79 2.67 0 0 0
24/05/2010
2.67
 11,730 2.75 2.86 2.67 0 0 0
21/05/2010
2.75
 35,680 2.88 2.88 2.75 0 0 0
20/05/2010
2.88
 28,560 2.82 2.88 2.73 0 0 0
19/05/2010
2.82
 9,450 2.95 3.10 2.82 0 0 0
18/05/2010
2.95
 14,330 3.03 3.03 2.95 0 0 0
17/05/2010
3.03
 43,030 3.00 3.12 2.98 0 0 0
14/05/2010
3.00
 24,750 3.04 3.10 3.00 0 0 0
13/05/2010
3.04
 66,850 3.19 3.19 3.04 0 0 0
12/05/2010
3.19
 14,490 3.35 3.35 3.19 0 0 0
11/05/2010
3.35
 39,140 3.51 3.51 3.35 0 0 0
10/05/2010
3.51
 33,170 3.69 3.69 3.51 0 20 -0.0
07/05/2010
3.69
 205,080 3.62 3.72 3.45 0 0 0
06/05/2010
3.62
 61,450 3.45 3.62 3.62 0 0 0
05/05/2010
3.45
 27,630 3.29 3.45 3.45 0 1,000 -0.0
04/05/2010
3.29
 13,490 3.14 3.29 3.29 0 0 0
29/04/2010
3.14
 114,650 3.00 3.14 3.00 0 25,890 -0.5
28/04/2010
3.00
 43,100 2.94 3.06 2.94 0 0 0
27/04/2010
2.94
 3,870 2.97 2.98 2.94 0 0 0
26/04/2010
2.97
 15,550 2.97 3.00 2.97 0 0 0
22/04/2010
2.97
 24,520 2.95 3.01 2.95 0 0 0
21/04/2010
2.95
 10,720 2.95 2.95 2.94 0 0 0
20/04/2010
2.95
 28,440 2.95 3.01 2.94 0 10,000 -0.2
19/04/2010
2.95
 10,500 2.95 3.03 2.88 0 0 0
16/04/2010
2.95
 28,930 2.92 3.06 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |