CTCP Logistics Vinalink (vnl)

16.20
0
(0%)
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
(2024-10-22) 		0.70 4.52% 338,900 -48,200 -0.8
15.50
16.40
16.20
2 tháng
(2024-09-23) 		0.05 0.31% 526,900 -49,700 -0.8
15.40
16.40
16.20
3 tháng
(2024-08-23) 		0.24 1.47% 884,400 20,900 0.4
15.40
16.74
16.20
6 tháng
(2024-05-27) 		2.18 15.52% 2,623,900 83,800 1.4
13.88
16.74
16.20
12 tháng
(2023-11-27) 		3.26 25.21% 4,543,600 267,650 4.1
12.94
16.74
16.20
24 tháng
(2022-12-02) 		4.20 34.99% 8,020,800 407,652 8.7
11
16.74
16.20
36 tháng
(2021-12-07) 		2.03 14.35% 12,686,000 610,222 18.0
10.14
16.74
16.20
60 tháng
(2019-12-18) 		10.03 162.50% 27,322,710 476,732 15.8
5.53
16.74
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
13.58
 12,900 13.44 13.76 13.53 2,000 0 0.0
11/09/2023
13.44
 45,300 13.58 13.67 13.44 2,000 32,400 -0.5
08/09/2023
13.58
 62,900 13.85 13.85 13.44 300 0 0.0
07/09/2023
13.85
 41,900 14.11 14.11 13.85 200 0 0.0
06/09/2023
14.11
 3,200 14.20 14.20 13.62 0 0 0
05/09/2023
14.20
 9,000 14.03 14.20 13.98 0 0 0
31/08/2023
14.03
 3,100 14.03 14.03 13.67 0 0 0
30/08/2023
14.03
 1,700 13.94 14.16 13.85 0 0 0
29/08/2023
13.94
 4,300 14.03 14.03 13.85 0 0 0
28/08/2023
14.03
 11,000 13.62 14.11 13.58 1,200 0 0.0
25/08/2023
13.62
 16,700 13.62 13.62 13.44 4,900 0 0.1
24/08/2023
13.62
 5,100 13.49 13.62 13.44 0 0 0
23/08/2023
13.49
 5,000 13.58 13.85 13.49 0 0 0
22/08/2023
13.58
 24,000 13.80 13.85 13.40 16,700 400 0.3
21/08/2023
13.80
 32,300 13.94 13.94 13.71 25,700 0 0.4
18/08/2023
13.94
 16,200 14.07 14.52 13.76 7,600 600 0.1
17/08/2023
14.07
 13,400 14.25 14.25 14.07 0 600 -0.0
16/08/2023
14.25
 14,600 14.34 14.70 14.11 0 0 0
15/08/2023
14.34
 15,400 14.38 14.38 14.25 1,500 0 0.0
14/08/2023
14.38
 18,300 14.29 14.96 14.20 0 0 0
11/08/2023
14.29
 25,000 14.16 14.38 14.11 20,000 17,800 0.0
10/08/2023
14.16
 6,000 14.25 14.25 14.16 1,500 0 0.0
09/08/2023
14.25
 11,300 14.29 14.29 14.16 0 0 0
08/08/2023
14.29
 12,200 14.25 14.34 14.20 0 0 0
07/08/2023
14.25
 23,200 14.11 14.29 14.03 0 0 0
04/08/2023
14.11
 26,000 14.16 14.29 14.07 0 0 0
03/08/2023
14.16
 54,400 14.38 14.38 14.07 0 0 0
02/08/2023
14.38
 29,400 14.47 14.74 14.29 0 0 0
01/08/2023
14.47
 20,500 14.70 14.70 14.47 0 0 0
31/07/2023
14.70
 22,700 14.92 14.92 14.70 0 100 -0.0
28/07/2023
14.92
 22,100 14.70 15.01 14.47 0 0 0
27/07/2023
14.70
 20,000 14.96 14.96 14.52 0 0 0
26/07/2023
14.96
 59,500 14.96 14.96 14.43 600 0 0.0
25/07/2023
14.96
 32,700 15.19 15.19 14.74 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
15.19
 102,200 14.89 15.86 14.92 0 0 0
21/07/2023
14.89
 53,200 14.86 14.89 14.77 3,200 1,000 0.1
20/07/2023
14.86
 34,000 14.83 14.95 14.80 0 0 0
19/07/2023
14.83
 34,200 14.83 14.95 14.65 0 0 0
18/07/2023
14.83
 22,300 14.95 15.07 14.77 1,600 0 0.0
17/07/2023
14.95
 43,200 15.16 15.16 14.83 1,100 0 0.0
14/07/2023
15.16
 42,600 14.62 15.37 14.68 0 1,000 -0.0
13/07/2023
14.62
 34,800 14.23 14.62 14.47 3,900 0 0.1
12/07/2023
14.23
 45,400 14.26 14.38 14.17 1,000 0 0.0
11/07/2023
14.26
 40,700 14.17 14.41 14.17 0 0 0
10/07/2023
14.17
 44,600 14.11 14.23 14.11 2,800 0 0.1
07/07/2023
14.11
 54,000 13.94 14.26 14.00 0 0 0
06/07/2023
13.94
 62,200 14.26 14.29 13.94 0 0 0
05/07/2023
14.26
 77,400 14.17 14.89 14.17 0 0 0
04/07/2023
14.17
 57,000 13.88 14.56 13.91 0 0 0
03/07/2023
13.88
 13,600 13.76 14.26 13.70 0 200 -0.0
30/06/2023
13.76
 19,600 13.88 13.88 13.58 0 0 0
29/06/2023
13.88
 16,500 13.88 13.94 13.82 0 0 0
28/06/2023
13.88
 109,600 12.98 13.88 13.01 0 2,400 -0.1
27/06/2023
12.98
 10,600 12.69 12.98 12.80 0 0 0
26/06/2023
12.69
 4,500 12.69 12.98 12.57 4,300 0 0.1
23/06/2023
12.69
 9,700 12.80 13.01 12.69 0 0 0
22/06/2023
12.80
 7,800 12.80 12.92 12.69 0 0 0
21/06/2023
12.80
 7,200 12.71 12.86 12.74 0 0 0
20/06/2023
12.71
 2,800 12.77 12.77 12.51 0 0 0
19/06/2023
12.77
 7,600 12.92 12.92 12.51 0 0 0
16/06/2023
12.92
 10,000 12.92 13.01 12.92 0 0 0
15/06/2023
12.92
 1,900 12.86 12.92 12.74 0 0 0
14/06/2023
12.86
 4,600 13.04 13.34 12.80 0 0 0
13/06/2023
13.04
 26,500 12.80 13.16 12.80 0 0 0
12/06/2023
12.80
 38,500 12.36 12.80 12.42 0 3,600 -0.1
09/06/2023
12.36
 12,200 12.51 12.66 12.33 0 0 0
08/06/2023
12.51
 10,700 12.69 12.69 12.51 0 0 0
07/06/2023
12.69
 9,800 12.69 12.77 12.39 0 0 0
06/06/2023
12.69
 20,900 12.69 12.69 12.36 0 0 0
05/06/2023
12.69
 4,100 12.42 12.74 12.24 1,300 0 0.0
02/06/2023
12.42
 19,500 12.80 13.04 12.33 0 0 0
01/06/2023
12.80
 3,100 12.74 12.80 12.63 0 0 0
31/05/2023
12.74
 34,900 12.57 13.43 12.60 1,300 0 0.0
30/05/2023
12.57
 800 12.57 12.71 12.57 0 0 0
29/05/2023
12.57
 2,900 12.60 12.60 12.15 0 0 0
26/05/2023
12.60
 200 12.60 12.60 12.60 0 0 0
25/05/2023
12.60
 0 12.60 12.60 12.60 0 0 0
24/05/2023
12.60
 3,000 12.66 12.66 12.24 0 0 0
23/05/2023
12.66
 4,800 12.74 12.74 12.33 0 0 0
22/05/2023
12.74
 700 12.18 12.74 12.21 0 0 0
19/05/2023
12.18
 2,000 12.71 12.71 12.18 0 0 0
18/05/2023
12.71
 600 12.71 12.71 12.71 0 0 0
17/05/2023
12.71
 9,700 12.63 12.92 12.71 6,500 0 0.1
16/05/2023
12.63
 12,800 12.89 12.89 12.36 0 0 0
15/05/2023
12.89
 29,100 12.54 13.04 12.51 0 0 0
12/05/2023
12.54
 46,700 12.27 12.80 12.27 0 0 0
11/05/2023
12.27
 27,500 12.12 12.27 11.91 0 0 0
10/05/2023
12.12
 14,900 12.12 12.21 11.94 0 0 0
09/05/2023
12.12
 3,900 12.21 12.27 11.88 0 0 0
08/05/2023
12.21
 14,400 11.88 12.45 11.64 8,700 200 0.2
05/05/2023
11.88
 6,400 12.03 12.33 11.32 0 0 0
04/05/2023
12.03
 3,800 12.15 12.21 11.40 0 0 0
28/04/2023
12.15
 2,300 12.18 12.95 11.79 200 0 0.0
27/04/2023
12.18
 3,800 12.09 12.48 11.88 0 0 0
26/04/2023
12.09
 5,300 11.67 12.12 11.67 0 0 -0.0
25/04/2023
11.67
 3,200 11.61 12.09 11.64 0 200 -0.0
24/04/2023
11.61
 1,900 11.91 11.91 11.61 0 0 0.0
21/04/2023
11.91
 18,400 12.12 12.33 11.61 200 0 0.0
20/04/2023
12.12
 3,600 12.12 12.12 11.73 0 0 0
19/04/2023
12.12
 7,300 11.97 12.45 11.64 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |