CTCP Logistics Vinalink (vnl)

18.70
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
(2026-09-04) 		-0.05 -0.27% 342,900 0 0
18.70
19.30
18.70
2 tháng
(2026-08-05) 		-0.55 -2.86% 504,300 0 0
18.70
19.30
18.70
3 tháng
(2026-07-06) 		-0.55 -2.86% 726,500 0 0
18.70
19.30
18.70
6 tháng
(2026-04-07) 		-0.70 -3.61% 1,112,500 0 0
18.35
19.60
18.70
12 tháng
(2025-10-09) 		-2.27 -10.84% 2,699,400 0 0
18.35
22.89
18.70
24 tháng
(2024-10-14) 		4.76 34.16% 7,090,800 0 0
13.67
22.89
18.70
36 tháng
(2023-10-20) 		6.80 57.19% 11,591,300 0 0
11.12
22.89
18.70
60 tháng
(2021-11-01) 		5.68 43.60% 22,493,300 0 0
9
22.89
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2010
2.48
 21,700 2.51 2.51 2.44 0 0 0
27/05/2010
2.40
 5,250 2.46 2.46 2.40 0 0 0
26/05/2010
2.40
 21,710 2.48 2.48 2.40 0 0 0
25/05/2010
2.38
 6,450 2.29 2.39 2.29 0 0 0
24/05/2010
2.29
 11,730 2.46 2.46 2.29 0 0 0
21/05/2010
2.35
 35,680 2.40 2.40 2.35 0 0 0
20/05/2010
2.47
 28,560 2.34 2.47 2.34 0 0 0
19/05/2010
2.42
 9,450 2.48 2.66 2.42 0 0 0
18/05/2010
2.53
 14,330 2.53 2.59 2.53 0 0 0
17/05/2010
2.59
 43,030 2.57 2.67 2.56 0 0 0
14/05/2010
2.57
 24,750 2.61 2.66 2.57 0 0 0
13/05/2010
2.61
 66,850 2.62 2.66 2.61 0 0 0
12/05/2010
2.73
 14,490 2.73 2.73 2.73 0 0 0
11/05/2010
2.87
 39,140 2.89 2.89 2.87 0 0 0
10/05/2010
3.01
 33,170 3.16 3.16 3.01 0 0 0
07/05/2010
3.16
 205,080 3.10 3.19 2.96 0 0 0
06/05/2010
3.10
 61,450 3.10 3.10 3.10 0 0 0
05/05/2010
2.96
 27,630 2.96 2.96 2.96 0 0 0
04/05/2010
2.82
 13,490 2.82 2.82 2.82 0 0 0
29/04/2010
2.70
 114,650 2.57 2.70 2.57 0 0 0
28/04/2010
2.57
 43,100 2.52 2.62 2.52 0 0 0
27/04/2010
2.52
 3,870 2.56 2.56 2.52 0 0 0
26/04/2010
2.54
 19,470 2.57 2.57 2.54 0 0 0
22/04/2010
2.54
 24,520 2.56 2.58 2.53 0 0 0
21/04/2010
2.53
 10,720 2.53 2.53 2.52 0 0 0
20/04/2010
2.53
 28,440 2.58 2.58 2.52 0 0 0
19/04/2010
2.53
 10,500 2.59 2.59 2.47 0 0 0
16/04/2010
2.53
 28,930 2.51 2.62 2.51 0 0 0
15/04/2010
2.51
 8,630 2.53 2.53 2.46 0 0 0
14/04/2010
2.53
 3,780 2.48 2.53 2.48 0 0 0
13/04/2010
2.53
 8,210 2.57 2.58 2.53 0 0 0
12/04/2010
2.57
 21,920 2.62 2.62 2.57 0 0 0
09/04/2010
2.51
 15,700 2.43 2.51 2.43 0 0 0
08/04/2010
2.39
 6,100 2.44 2.46 2.39 0 0 0
07/04/2010
2.39
 10,490 2.39 2.47 2.38 0 0 0
06/04/2010
2.39
 3,320 2.44 2.46 2.39 0 0 0
05/04/2010
2.40
 14,190 2.47 2.47 2.40 0 0 0
02/04/2010
2.40
 18,730 2.43 2.43 2.33 0 0 0
01/04/2010
2.44
 70 2.38 2.46 2.38 0 0 0
31/03/2010
2.42
 2,730 2.40 2.52 2.40 0 0 0
30/03/2010
2.40
 11,130 2.40 2.52 2.40 0 0 0
29/03/2010
2.53
 1,000 2.53 2.53 2.53 0 0 0
26/03/2010
2.53
 10 2.53 2.53 2.53 0 0 0
25/03/2010
2.49
 2,150 2.51 2.52 2.49 0 0 0
24/03/2010
2.53
 14,820 2.53 2.57 2.53 0 0 0
23/03/2010
2.53
 3,030 2.58 2.58 2.53 0 0 0
22/03/2010
2.57
 3,860 2.52 2.57 2.52 0 0 0
19/03/2010
2.52
 6,320 2.51 2.53 2.51 0 0 0
18/03/2010
2.53
 1,160 2.53 2.53 2.53 0 0 0
17/03/2010
2.54
 1,860 2.53 2.54 2.53 0 0 0
16/03/2010
2.53
 920 2.63 2.63 2.53 0 0 0
15/03/2010
2.56
 6,660 2.64 2.64 2.56 0 0 0
12/03/2010
2.59
 6,220 2.54 2.66 2.54 0 0 0
11/03/2010
2.57
 10,630 2.59 2.59 2.53 0 0 0
10/03/2010
2.53
 56,410 2.66 2.66 2.52 0 0 0
09/03/2010
2.64
 10,410 2.52 2.64 2.52 0 0 0
08/03/2010
2.64
 290 2.77 2.77 2.64 0 0 0
05/03/2010
2.77
 10 2.77 2.77 2.77 0 0 0
04/03/2010
2.67
 23,350 2.66 2.77 2.66 0 0 0
03/03/2010
2.78
 1,910 2.78 2.78 2.78 0 0 0
02/03/2010
2.78
 42,310 2.64 2.78 2.64 0 0 0
01/03/2010
2.78
 11,610 2.66 2.78 2.66 0 0 0
26/02/2010
2.78
 10,960 2.76 2.78 2.66 0 0 0
25/02/2010
2.76
 13,210 2.66 2.76 2.66 0 0 0
24/02/2010
2.75
 30,500 2.67 2.78 2.67 0 0 0
23/02/2010
2.66
 9,150 2.66 2.70 2.66 0 0 0
22/02/2010
2.66
 6,110 2.66 2.80 2.66 0 0 0
12/02/2010
2.77
 31,010 2.66 2.77 2.64 0 0 0
11/02/2010
2.78
 20,190 2.68 2.81 2.68 0 0 0
10/02/2010
2.82
 25,120 2.70 2.82 2.68 0 0 0
09/02/2010
2.82
 1,260 2.83 2.83 2.67 0 0 0
08/02/2010
2.80
 31,320 2.57 2.80 2.57 0 0 0
05/02/2010
2.70
 57,630 2.86 2.86 2.70 0 0 0
04/02/2010
2.83
 23,520 2.83 2.83 2.66 0 0 0
03/02/2010
2.80
 36,830 2.78 2.80 2.59 0 0 0
02/02/2010
2.72
 14,420 2.67 2.72 2.59 0 0 0
01/02/2010
2.62
 37,660 2.61 2.62 2.47 0 0 0
29/01/2010
2.51
 36,210 2.48 2.51 2.38 0 0 0
28/01/2010
2.44
 43,750 2.42 2.47 2.40 0 0 0
27/01/2010
2.40
 10,300 2.51 2.53 2.40 0 0 0
26/01/2010
2.49
 24,920 2.37 2.49 2.37 0 0 0
25/01/2010
2.38
 1,010 2.40 2.40 2.38 0 0 0
22/01/2010
2.46
 1,810 2.29 2.46 2.29 0 0 0
21/01/2010
2.37
 11,510 2.40 2.40 2.37 0 0 0
20/01/2010
2.48
 2,970 2.46 2.52 2.46 0 0 0
19/01/2010
2.53
 25,030 2.72 2.72 2.53 0 0 0
18/01/2010
2.64
 4,050 2.53 2.64 2.53 0 0 0
15/01/2010
2.64
 2,540 2.59 2.64 2.59 0 0 0
14/01/2010
2.64
 4,600 2.87 2.87 2.64 0 0 0
13/01/2010
2.78
 3,400 2.75 2.83 2.75 0 0 0
12/01/2010
2.89
 1,500 2.76 2.90 2.76 0 0 0
11/01/2010
2.86
 2,140 2.75 2.86 2.75 0 0 0
08/01/2010
2.86
 3,110 2.85 2.91 2.85 0 0 0
07/01/2010
2.83
 2,570 2.80 2.94 2.80 0 0 0
06/01/2010
2.92
 10,160 2.90 2.92 2.90 0 0 0
05/01/2010
2.92
 7,200 3.02 3.02 2.86 0 0 0
04/01/2010
2.91
 3,130 2.85 3.04 2.85 0 0 0
31/12/2009
2.96
 6,600 2.85 2.96 2.78 30 0 0
30/12/2009
2.85
 3,040 2.76 2.87 2.63 0 0 0
29/12/2009
2.76
 19,400 2.90 2.90 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc