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)
19/04/2023
12.12
 7,300 11.97 12.45 11.64 0 0 -0.0
18/04/2023
11.97
 2,100 12.03 12.63 11.88 0 0 -0.0
17/04/2023
12.03
 900 12.15 12.42 11.97 0 0 -0.0
14/04/2023
12.15
 5,700 12.15 12.69 11.85 0 500 -0.0
13/04/2023
12.15
 6,200 12.39 12.42 11.94 5,000 0 0.1
12/04/2023
12.39
 4,500 12.30 12.66 11.91 0 0 0
11/04/2023
12.30
 8,200 12.42 12.42 11.70 0 0 -0.0
10/04/2023
12.42
 9,400 12.24 13.07 12.33 0 0 -0.0
07/04/2023
12.24
 8,700 12.27 12.51 12.09 0 0 -0.0
06/04/2023
12.27
 91,100 11.73 12.54 11.97 0 500 -0.0
05/04/2023
11.73
 17,700 11.38 11.91 11.38 0 0 -0.0
04/04/2023
11.38
 16,700 11.20 11.79 11.20 0 0 -0.0
03/04/2023
11.20
 52,400 11.20 11.29 11.02 0 500 -0.0
31/03/2023
11.20
 0 11.20 11.20 11.20 0 0 0
30/03/2023
11.20
 3,600 11.20 11.32 11.02 0 0 0
29/03/2023
11.20
 2,100 11.20 11.29 11.08 0 0 0
28/03/2023
11.20
 4,700 11.29 11.43 10.90 0 0 0
27/03/2023
11.29
 2,400 11.49 11.49 11.11 0 0 0
24/03/2023
11.49
 1,600 11.55 11.55 10.78 0 0 0
23/03/2023
11.55
 0 11.55 11.55 11.55 0 0 0
22/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
22/03/2023
11.55
 10,200 11.32 11.73 11.32 0 0 0
21/03/2023
11.32
 2,600 11.32 11.60 11.14 0 0 0.0
20/03/2023
11.32
 3,400 11.20 11.72 11.20 0 0 0.3
17/03/2023
11.20
 3,400 11.49 11.49 11.09 0 0 0.3
16/03/2023
11.49
 100 11.54 11.54 11.49 0 0 0.3
15/03/2023
11.54
 11,300 11.09 11.54 11.03 0 0 0.3
14/03/2023
11.09
 13,300 11.03 11.09 10.86 0 0 0.3
13/03/2023
11.03
 2,900 11.43 11.43 11.03 0 0 0.3
10/03/2023
11.43
 600 11.32 11.43 11.14 0 0 0.3
09/03/2023
11.32
 2,400 11.37 11.37 11.09 0 0 0.3
08/03/2023
11.37
 300 11.29 11.43 11.34 0 0 0.3
07/03/2023
11.29
 18,600 11.14 11.29 11.14 13,300 0 0.3
06/03/2023
11.14
 2,100 11.34 11.37 11.14 0 0 0.0
03/03/2023
11.34
 2,400 11.20 11.40 10.94 0 0 0.0
02/03/2023
11.20
 400 11.20 11.37 11.17 300 0 0.0
01/03/2023
11.20
 0 11.20 11.20 11.20 0 0 0.0
28/02/2023
11.20
 5,900 11.00 11.26 10.80 0 0 0.0
27/02/2023
11.00
 3,500 11.72 11.72 11.00 0 0 0.0
24/02/2023
11.72
 200 11.29 11.72 11.40 2 0 0.0
23/02/2023
11.29
 3,000 11.46 11.46 10.94 800 0 0.0
22/02/2023
11.46
 2,500 11.32 11.83 11.03 0 0 0.0
21/02/2023
11.32
 1,400 11.40 11.40 11.29 0 0 0.0
20/02/2023
11.40
 4,900 11.23 11.40 11.03 0 0 0.0
17/02/2023
11.23
 2,200 11.29 11.29 10.97 0 0 0.0
16/02/2023
11.29
 800 11.26 11.57 11.29 0 0 0.0
15/02/2023
11.26
 1,700 11.32 11.32 11.00 0 0 0.0
14/02/2023
11.32
 7,100 11.37 11.83 10.92 1,000 0 0.0
13/02/2023
11.37
 2,400 11.40 11.94 11.26 1,000 0 0.0
10/02/2023
11.40
 1,000 11.37 12.00 11.26 100 0 0.0
09/02/2023
11.37
 6,300 11.40 11.40 11.29 2,000 0 0.0
08/02/2023
11.40
 4,900 11.43 11.43 11.26 0 0 0.0
07/02/2023
11.43
 1,700 11.49 11.49 11.32 1,000 0 0.0
06/02/2023
11.49
 25,800 11.26 11.60 11.09 7,200 0 0.1
03/02/2023
11.26
 4,300 11.26 11.63 11.17 0 0 0.0
02/02/2023
11.26
 8,100 11.66 11.66 11.23 1,100 0 0.0
01/02/2023
11.66
 6,100 11.92 11.94 11.60 2,000 0 0.0
31/01/2023
11.92
 11,500 11.43 12.23 11.72 0 0 -0.2
30/01/2023
11.43
 25,000 12.09 12.09 11.26 0 7,500 -0.2
27/01/2023
12.09
 3,900 12.29 12.29 11.74 0 0 -0.3
19/01/2023
12.29
 1,600 11.77 12.29 11.94 0 0 -0.3
18/01/2023
11.77
 17,500 12.17 12.17 11.37 0 14,000 -0.3
17/01/2023
12.17
 4,700 11.77 12.29 11.43 0 0 0.0
16/01/2023
11.77
 2,500 11.94 11.94 11.49 600 0 0.0
13/01/2023
11.94
 4,500 12.23 12.23 11.54 0 0 0.0
12/01/2023
12.23
 800 11.54 12.23 12.20 0 0 0.0
11/01/2023
11.54
 700 12.17 12.17 11.54 0 0 0.0
10/01/2023
12.17
 100 11.74 12.17 12.17 0 0 0.0
09/01/2023
11.74
 11,000 12.29 12.29 11.72 1,500 0 0.0
06/01/2023
12.29
 11,800 12.37 12.37 11.77 0 0 -0.0
05/01/2023
12.37
 100 11.94 12.37 12.37 0 0 -0.0
04/01/2023
11.94
 3,400 11.83 12.23 11.49 0 300 -0.0
03/01/2023
11.83
 5,100 11.89 12.23 11.80 3,300 400 0.1
30/12/2022
11.89
 4,200 11.43 11.89 11.43 0 0 0.1
29/12/2022
11.43
 1,700 11.43 11.97 11.43 0 0 0.1
28/12/2022
11.43
 12,000 11.80 11.80 11.14 3,100 0 0.1
27/12/2022
11.80
 1,500 11.94 11.94 11.80 900 0 0.0
26/12/2022
11.94
 6,800 11.97 12.29 11.20 1,000 0 0.0
23/12/2022
11.97
 400 12.23 12.23 11.77 300 0 0.0
22/12/2022
12.23
 3,800 12.52 12.52 11.66 0 0 0.0
21/12/2022
12.52
 11,000 11.94 12.74 11.94 0 0 0.0
20/12/2022
11.94
 3,100 12.57 12.57 11.72 100 0 0.0
19/12/2022
12.57
 700 11.89 12.57 11.89 0 0 0.0
16/12/2022
11.89
 300 11.94 11.97 11.89 200 0 0.0
15/12/2022
11.94
 1,700 11.83 11.94 11.83 0 0 0.0
14/12/2022
11.83
 3,500 12.46 12.52 11.63 1,700 100 0.0
13/12/2022
12.46
 900 12.20 12.46 11.54 0 0 0.0
12/12/2022
12.20
 16,100 12.03 12.86 12.03 0 0 0.0
09/12/2022
12.03
 6,700 12.23 12.23 11.52 200 0 0.0
08/12/2022
12.23
 7,900 12.09 12.49 12.00 3,000 0 0.1
07/12/2022
12.09
 1,900 12.26 13.00 11.63 0 300 -0.0
06/12/2022
12.26
 8,300 11.63 12.40 11.77 0 100 -0.0
05/12/2022
11.63
 26,900 12.00 12.80 11.57 0 0 0.0
02/12/2022
12.00
 30,300 11.80 12.00 11.34 0 0 0.0
01/12/2022
11.80
 26,300 11.66 12.46 11.77 0 0 0.0
30/11/2022
11.66
 21,400 12.00 12.46 11.43 0 0 0.0
29/11/2022
12.00
 10,100 11.66 12.17 11.63 0 0 0.0
28/11/2022
11.66
 12,600 11.20 11.72 11.00 0 0 0.0
25/11/2022
11.20
 3,400 11.60 12.12 10.86 0 0 0.0
24/11/2022
11.60
 2,000 11.14 11.60 11.60 2,000 0 0.0
23/11/2022
11.14
 800 11.43 12.14 10.97 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |