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)
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
15/04/2010
2.92
 8,630 2.95 2.95 2.86 0 6,690 -0.1
14/04/2010
2.95
 3,780 2.95 2.95 2.89 0 0 0
13/04/2010
2.95
 8,210 3.00 3.01 2.95 0 0 0
12/04/2010
3.00
 21,920 2.92 3.06 3.00 0 0 0
09/04/2010
2.92
 15,700 2.79 2.92 2.83 0 0 0
08/04/2010
2.79
 6,100 2.79 2.86 2.79 0 5,000 -0.1
07/04/2010
2.79
 10,490 2.79 2.88 2.78 0 8,760 -0.2
06/04/2010
2.79
 3,320 2.81 2.86 2.79 0 0 0
05/04/2010
2.81
 14,190 2.81 2.88 2.81 100 11,890 -0.2
02/04/2010
2.81
 18,730 2.85 2.85 2.72 0 16,000 -0.3
01/04/2010
2.85
 70 2.82 2.86 2.78 0 0 0
31/03/2010
2.82
 2,730 2.81 2.94 2.81 0 0 0
30/03/2010
2.81
 11,130 2.95 2.95 2.81 0 0 0
29/03/2010
2.95
 1,000 2.95 2.95 2.95 0 0 0
26/03/2010
2.95
 10 2.91 2.95 2.95 0 0 0
25/03/2010
2.91
 2,150 2.95 2.95 2.91 0 0 0
24/03/2010
2.95
 14,820 2.95 3.00 2.95 14,080 13,900 0.0
23/03/2010
2.95
 3,030 3.00 3.01 2.95 0 0 0
22/03/2010
3.00
 3,860 2.94 3.00 2.94 0 0 0
19/03/2010
2.94
 6,320 2.95 2.95 2.92 0 0 0
18/03/2010
2.95
 1,160 2.97 2.97 2.95 0 0 0
17/03/2010
2.97
 1,860 2.95 2.97 2.95 0 0 0
16/03/2010
2.95
 920 2.98 3.07 2.95 0 0 0
15/03/2010
2.98
 6,660 3.03 3.09 2.98 0 0 0
12/03/2010
3.03
 6,220 3.00 3.10 2.97 0 0 0
11/03/2010
3.00
 10,630 2.95 3.03 2.95 0 0 0
10/03/2010
2.95
 56,410 3.09 3.10 2.94 0 0 0
09/03/2010
3.09
 10,410 3.09 3.09 2.94 0 0 0
08/03/2010
3.09
 290 3.23 3.23 3.09 0 0 0
05/03/2010
3.23
 10 3.12 3.23 3.23 0 0 0
04/03/2010
3.12
 23,350 3.25 3.25 3.10 0 0 0
03/03/2010
3.25
 1,910 3.25 3.25 3.25 0 0 0
02/03/2010
3.25
 42,310 3.25 3.25 3.09 0 0 0
01/03/2010
3.25
 11,610 3.25 3.25 3.10 0 0 0
26/02/2010
3.25
 10,960 3.22 3.25 3.10 0 0 0
25/02/2010
3.22
 13,210 3.20 3.22 3.10 0 0 0
24/02/2010
3.20
 30,500 3.10 3.25 3.12 0 0 0
23/02/2010
3.10
 9,150 3.10 3.14 3.10 0 0 0
22/02/2010
3.10
 6,110 3.23 3.26 3.10 0 0 0
12/02/2010
3.23
 31,010 3.25 3.25 3.09 0 0 0
11/02/2010
3.25
 20,190 3.29 3.29 3.13 0 0 0
10/02/2010
3.29
 25,120 3.29 3.29 3.13 2,000 0 0.0
09/02/2010
3.29
 1,260 3.26 3.31 3.12 0 0 0
08/02/2010
3.26
 31,320 3.14 3.26 3.00 0 0 0
05/02/2010
3.14
 57,630 3.31 3.34 3.14 31,000 0 0.7
04/02/2010
3.31
 23,520 3.26 3.31 3.10 5,000 0 0.1
03/02/2010
3.26
 36,830 3.17 3.26 3.03 9,450 0 0.2
02/02/2010
3.17
 14,420 3.06 3.17 3.03 0 0 0
01/02/2010
3.06
 37,660 2.92 3.06 2.88 17,400 0 0.4
29/01/2010
2.92
 36,210 2.85 2.92 2.78 3,500 0 0.1
28/01/2010
2.85
 43,750 2.81 2.88 2.81 10,000 0 0.2
27/01/2010
2.81
 10,300 2.91 2.95 2.81 2,000 300 0.0
26/01/2010
2.91
 24,920 2.78 2.91 2.76 0 0 0
25/01/2010
2.78
 1,010 2.86 2.86 2.78 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |