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)
22/11/2022
11.43
 8,400 11.26 12.00 11.17 0 0 0.0
21/11/2022
11.26
 1,700 11.09 11.26 11.26 1,700 0 0.0
18/11/2022
11.09
 2,400 10.86 11.09 10.29 800 0 0.0
17/11/2022
10.86
 3,300 10.80 10.97 10.09 2,000 0 0.0
16/11/2022
10.80
 1,900 10.20 10.89 10.26 1,000 0 0.0
15/11/2022
10.20
 3,200 10.66 10.80 9.92 0 0 0.0
14/11/2022
10.66
 2,600 11.40 11.92 10.66 0 0 0.0
11/11/2022
11.40
 11,800 11.54 11.83 10.74 2,200 0 0.0
10/11/2022
11.54
 4,000 11.54 11.80 10.77 0 0 0.0
09/11/2022
11.54
 1,600 11.66 11.66 11.14 0 0 0.0
08/11/2022
11.66
 3,300 11.72 11.83 10.94 1,600 0 0.0
07/11/2022
11.72
 2,900 11.94 11.94 11.43 100 0 0.0
04/11/2022
11.94
 200 11.83 11.94 11.77 0 0 0.1
03/11/2022
11.83
 1,100 11.97 11.97 11.29 0 0 0.1
02/11/2022
11.97
 2,800 12.14 12.23 11.46 0 0 0.1
01/11/2022
12.14
 500 12.23 12.23 12.00 0 0 0.1
31/10/2022
12.23
 10,800 11.66 12.34 11.43 6,600 2,300 0.1
28/10/2022
11.66
 2,200 11.43 11.94 11.26 0 0 0.4
27/10/2022
11.43
 22,100 11.43 12.23 11.14 18,500 0 0.4
26/10/2022
11.43
 4,300 11.72 12.37 10.92 300 0 0.0
25/10/2022
11.72
 4,800 12.26 12.80 11.43 500 0 0.0
24/10/2022
12.26
 4,300 12.43 12.77 11.72 100 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2022
12.43
 1,700 12.34 12.69 11.69 800 0 0.0
20/10/2022
12.34
 3,800 12.12 12.51 12.32 3,300 0 0.1
19/10/2022
12.12
 500 12.15 12.15 11.74 0 0 0
18/10/2022
12.15
 900 12.18 12.43 11.90 0 0 0.0
17/10/2022
12.18
 2,500 12.10 12.18 12.01 100 0 0.0
14/10/2022
12.10
 300 12.40 12.62 12.10 0 0 0.0
13/10/2022
12.40
 3,000 12.57 12.62 12.18 2,100 0 0.0
12/10/2022
12.57
 500 12.34 12.68 12.57 0 0 0.0
11/10/2022
12.34
 4,400 12.45 12.62 11.79 0 0 0.0
10/10/2022
12.45
 2,100 12.15 12.68 11.85 0 0 0.0
07/10/2022
12.15
 4,000 12.51 12.51 11.65 500 0 0.0
06/10/2022
12.51
 2,300 12.59 12.68 12.18 800 0 0.0
05/10/2022
12.59
 3,500 12.43 12.73 12.29 0 0 -0.0
04/10/2022
12.43
 21,600 12.01 12.70 12.18 0 400 -0.0
03/10/2022
12.01
 23,500 12.73 12.73 12.01 0 0 0.1
30/09/2022
12.73
 14,000 12.73 12.95 11.85 3,000 0 0.1
29/09/2022
12.73
 13,500 12.73 12.95 12.73 2,400 30 0.1
28/09/2022
12.73
 20,300 12.73 12.73 12.65 0 0 0.0
27/09/2022
12.73
 5,000 12.73 12.93 12.51 1,000 0 0.0
26/09/2022
12.73
 93,600 12.98 12.98 12.73 7,000 0 0.2
23/09/2022
12.98
 1,000 12.87 12.98 12.87 0 0 0.1
22/09/2022
12.87
 9,400 12.90 12.90 12.73 5,000 0 0.1
21/09/2022
12.90
 900 13.01 13.01 12.73 0 0 -0.0
20/09/2022
13.01
 35,700 12.87 13.01 12.68 0 0 -0.0
19/09/2022
12.87
 37,100 12.93 13.01 12.73 0 100 -0.0
16/09/2022
12.93
 24,000 13.04 13.04 12.73 0 0 0.1
15/09/2022
13.04
 6,200 12.70 13.15 12.76 0 0 0.1
14/09/2022
12.70
 8,600 12.70 12.90 12.70 0 0 0.1
13/09/2022
12.70
 12,400 12.93 13.17 12.70 0 0 0.1
12/09/2022
12.93
 10,600 12.73 13.26 12.73 0 0 0.1
09/09/2022
12.73
 1,900 13.17 13.17 12.73 0 0 0.1
08/09/2022
13.17
 10,800 12.81 13.56 12.73 0 0 0.1
07/09/2022
12.81
 15,100 12.84 12.95 12.81 6,000 0 0.1
06/09/2022
12.84
 8,700 12.95 13.17 12.45 0 0 0.0
05/09/2022
12.95
 3,800 13.29 13.40 12.93 0 0 0.0
31/08/2022
13.29
 5,300 13.17 13.51 13.01 0 0 0.0
30/08/2022
13.17
 15,200 12.98 13.76 13.06 0 0 0.0
29/08/2022
12.98
 38,500 12.62 12.98 12.68 0 0 0.0
26/08/2022
12.62
 14,400 12.93 12.93 12.62 0 0 0.0
25/08/2022
12.93
 5,200 12.73 13.01 12.76 0 0 0.0
24/08/2022
12.73
 6,600 12.48 13.12 12.62 0 0 0.0
23/08/2022
12.48
 17,300 12.45 12.65 12.29 1,000 0 0.0
22/08/2022
12.45
 18,300 12.93 13.01 12.21 0 0 0.0
19/08/2022
12.93
 4,200 13.01 13.56 12.34 0 0 0.0
18/08/2022
13.01
 9,100 12.95 13.04 12.76 0 0 0.0
17/08/2022
12.95
 12,200 13.26 13.51 12.95 400 0 0.0
16/08/2022
13.26
 46,500 12.90 13.26 12.95 0 0 0.0
15/08/2022
12.90
 21,700 12.70 13.01 12.73 0 0 0.0
12/08/2022
12.70
 43,900 12.51 12.76 12.59 0 0 0.0
11/08/2022
12.51
 17,700 12.62 12.73 12.48 0 0 0.0
10/08/2022
12.62
 9,100 12.68 12.95 12.51 0 0 0.0
09/08/2022
12.68
 31,800 12.62 13.01 12.62 0 0 0.0
08/08/2022
12.62
 23,600 12.62 12.70 12.23 0 0 0.0
05/08/2022
12.62
 14,800 12.90 12.90 12.45 0 0 0.0
04/08/2022
12.90
 33,300 12.51 12.90 12.18 0 0 0.0
03/08/2022
12.51
 18,700 12.32 12.73 12.32 300 0 0.0
02/08/2022
12.32
 115,100 11.51 12.32 12.07 0 0 0.0
01/08/2022
11.51
 21,500 10.77 11.51 11.51 0 0 0.0
29/07/2022
10.77
 17,300 10.63 10.77 10.63 0 0 0.0
28/07/2022
10.63
 13,600 10.52 10.68 10.46 0 0 0.0
27/07/2022
10.52
 5,900 10.52 10.68 10.52 0 0 0.0
26/07/2022
10.52
 300 10.63 10.63 10.35 0 0 0.0
25/07/2022
10.63
 300 10.57 10.74 10.63 0 0 0.0
22/07/2022
10.57
 2,300 10.52 10.74 10.35 0 0 0.0
21/07/2022
10.52
 6,600 10.57 10.85 10.52 100 0 0.0
20/07/2022
10.57
 4,600 10.24 10.60 10.41 1,000 0 0.0
19/07/2022
10.24
 700 10.63 10.63 10.24 0 0 0.0
18/07/2022
10.63
 9,100 10.55 10.63 10.49 500 0 0.0
15/07/2022
10.55
 5,200 10.63 10.63 10.05 1,400 0 0.0
14/07/2022
10.63
 500 10.63 10.63 10.52 0 0 0.1
13/07/2022
10.63
 2,200 10.74 10.74 10.05 0 0 0.1
12/07/2022
10.74
 8,800 10.46 10.85 10.43 0 0 0.1
11/07/2022
10.46
 2,700 10.52 10.85 10.02 0 0 0.1
08/07/2022
10.52
 6,600 10.60 10.85 10.10 26,800 0 0.1
07/07/2022
10.60
 500 10.60 10.60 9.99 0 0 0.1
06/07/2022
10.60
 6,200 10.60 10.60 10.24 4,000 0 0.1
05/07/2022
10.60
 4,500 10.68 10.68 10.32 0 0 0.6
04/07/2022
10.68
 2,700 10.52 10.77 10.68 0 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |