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)
12/11/2010
2.30
 3,430 2.25 2.35 2.26 0 0 0
11/11/2010
2.25
 2,510 2.25 2.35 2.25 0 0 0
10/11/2010
2.25
 880 2.30 2.38 2.25 0 0 0
09/11/2010
2.30
 8,600 2.42 2.48 2.30 40 0 0.0
08/11/2010
2.42
 9,100 2.42 2.52 2.42 8,000 0 0.1
05/11/2010
2.42
 270 2.33 2.43 2.30 10 0 0.0
04/11/2010
2.33
 150 2.38 2.38 2.33 0 0 0
03/11/2010
2.38
 700 2.48 2.48 2.38 0 0 0
02/11/2010
2.48
 2,320 2.38 2.48 2.38 0 0 0
01/11/2010
2.38
 0 2.38 2.38 2.38 0 0 0
29/10/2010
2.38
 1,020 2.38 2.48 2.38 0 0 0
28/10/2010
2.38
 1,270 2.38 2.38 2.38 0 0 0
27/10/2010
2.38
 3,250 2.45 2.45 2.38 0 0 0
26/10/2010
2.45
 1,350 2.38 2.48 2.38 0 0 0
25/10/2010
2.38
 380 2.38 2.38 2.38 0 0 0
22/10/2010
2.38
 2,800 2.38 2.38 2.38 0 0 0
21/10/2010
2.38
 370 2.45 2.45 2.38 0 0 0
20/10/2010
2.45
 5,270 2.42 2.45 2.30 0 40 -0.0
19/10/2010
2.42
 1,810 2.42 2.42 2.42 0 0 0
18/10/2010
2.42
 20 2.43 2.43 2.42 0 0 0
15/10/2010
2.43
 2,480 2.47 2.47 2.43 0 0 0
14/10/2010
2.47
 2,000 2.47 2.47 2.47 0 0 0
13/10/2010
2.47
 1,430 2.45 2.47 2.47 0 0 0
12/10/2010
2.45
 4,630 2.55 2.55 2.45 0 0 0
11/10/2010
2.55
 10 2.47 2.55 2.55 0 0 0
08/10/2010
2.47
 3,900 2.55 2.55 2.47 0 0 0
07/10/2010
2.55
 250 2.55 2.55 2.55 0 0 0
06/10/2010
2.55
 4,580 2.55 2.55 2.55 0 0 0
05/10/2010
2.55
 10 2.50 2.55 2.55 0 0 0
04/10/2010
2.50
 2,050 2.55 2.60 2.50 0 0 0
01/10/2010
2.55
 3,400 2.59 2.59 2.55 0 0 0
30/09/2010
2.59
 10 2.52 2.59 2.59 0 0 0
29/09/2010
2.52
 27,380 2.55 2.57 2.52 20,000 0 0.3
28/09/2010
2.55
 4,450 2.55 2.55 2.55 0 0 0
27/09/2010
2.55
 1,190 2.54 2.55 2.47 0 0 0
24/09/2010
2.54
 190 2.54 2.54 2.54 90 0 0.0
23/09/2010
2.54
 5,350 2.52 2.55 2.52 0 0 0
22/09/2010
2.52
 2,110 2.52 2.62 2.52 0 0 0
21/09/2010
2.52
 1,800 2.55 2.66 2.52 0 0 0
20/09/2010
2.55
 3,660 2.59 2.62 2.54 0 0 0
17/09/2010
2.59
 110 2.55 2.66 2.59 0 0 0
16/09/2010
2.55
 300 2.59 2.59 2.55 0 0 0
15/09/2010
2.59
 850 2.67 2.67 2.59 0 0 0
14/09/2010
2.67
 1,550 2.59 2.67 2.55 0 0 0
13/09/2010
2.59
 3,150 2.59 2.59 2.59 0 0 0
10/09/2010
2.59
 6,150 2.71 2.71 2.59 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |