CTCP Logistics Vinalink (vnl)

18.90
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
(2026-08-24) 		0.10 0.53% 367,800 1,000 0
18.75
19.20
18.90
2 tháng
(2026-07-23) 		0.10 0.53% 524,800 1,000 0
18.75
19.30
18.90
3 tháng
(2026-06-23) 		0.50 2.72% 828,900 1,000 0
18.40
19.30
18.90
6 tháng
(2026-03-25) 		-0.90 -4.55% 1,135,200 1,000 0
18.35
19.90
18.90
12 tháng
(2025-09-26) 		-2.40 -11.27% 2,724,300 1,000 0
18.35
22.89
18.90
24 tháng
(2024-10-01) 		4.61 32.22% 7,156,500 1,000 0
13.67
22.89
18.90
36 tháng
(2023-10-09) 		7.24 62.11% 11,659,500 1,000 0
11.12
22.89
18.90
60 tháng
(2021-10-18) 		6.04 46.92% 23,281,500 1,000 0
9
22.89
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
11.98
 13,700 11.98 12.15 11.93 0 0 0
19/04/2024
12.06
 27,400 11.98 12.11 11.85 0 0 0
17/04/2024
11.98
 4,100 12.06 12.15 11.98 0 0 0
16/04/2024
11.98
 6,700 11.93 12.02 11.80 0 0 0
15/04/2024
11.93
 4,900 12.11 12.15 11.93 0 0 0
12/04/2024
12.11
 12,700 12.06 12.11 11.98 0 0 0
11/04/2024
12.06
 8,600 12.06 12.06 11.80 0 0 0
10/04/2024
12.06
 8,000 12.15 12.24 12.06 0 0 0
09/04/2024
12.15
 19,700 12.28 12.28 12.06 0 0 0
08/04/2024
12.15
 2,700 12.28 12.28 12.06 0 0 0
05/04/2024
12.19
 29,700 12.02 12.19 11.63 0 0 0
04/04/2024
12.02
 16,000 12.15 12.15 12.02 0 0 0
03/04/2024
12.15
 3,500 12.32 12.32 12.15 0 0 0
02/04/2024
12.15
 16,000 12.11 12.28 12.06 0 0 0
01/04/2024
12.11
 14,100 12.06 12.19 12.02 0 0 0
29/03/2024
12.11
 6,100 12.28 12.28 12.06 0 0 0
28/03/2024
12.28
 10,500 12.11 12.32 12.06 0 0 0
27/03/2024
12.19
 13,000 12.32 12.32 12.06 0 0 0
26/03/2024
12.32
 8,300 12.41 12.41 12.06 0 0 0
25/03/2024
12.32
 17,300 12.49 12.49 11.55 0 0 0
22/03/2024
12.36
 14,800 12.41 12.41 11.55 0 0 0
21/03/2024
12.41
 13,700 12.41 12.45 12.32 0 0 0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2024
12.36
 43,100 12.41 12.41 12.15 0 0 0
19/03/2024
12.02
 34,800 12.18 12.39 11.98 0 0 0
18/03/2024
11.98
 114,000 12.39 12.43 11.94 0 0 0
15/03/2024
12.35
 21,600 12.31 12.39 12.22 0 0 0
14/03/2024
12.27
 13,300 12.35 12.47 12.22 0 0 0
13/03/2024
12.31
 30,900 12.22 12.31 12.14 0 0 0
12/03/2024
12.18
 10,000 12.22 12.22 12.06 0 0 0
11/03/2024
12.27
 6,100 12.31 12.31 12.27 0 0 0
08/03/2024
12.31
 24,900 12.31 12.43 12.22 0 0 0
07/03/2024
12.39
 21,100 12.35 12.47 12.31 0 0 0
06/03/2024
12.35
 73,400 12.27 12.59 12.27 0 0 0
05/03/2024
12.27
 31,100 12.39 12.39 12.18 0 0 0
04/03/2024
12.27
 87,400 12.27 12.35 12.14 0 0 0
01/03/2024
12.10
 53,800 11.98 12.14 11.90 0 0 0
29/02/2024
11.77
 9,200 11.81 11.81 11.77 0 0 0
28/02/2024
11.77
 13,400 11.81 11.90 11.77 0 0 0
27/02/2024
11.90
 12,900 11.81 11.90 11.81 0 0 0
26/02/2024
11.90
 3,400 11.81 11.90 11.81 0 0 0
23/02/2024
11.90
 3,100 11.94 11.94 11.81 0 0 0
22/02/2024
11.86
 15,000 11.98 11.98 11.86 0 0 0
21/02/2024
11.86
 4,600 11.86 11.90 11.81 0 0 0
20/02/2024
11.86
 20,100 11.90 11.90 11.73 0 0 0
19/02/2024
11.90
 16,700 11.81 11.98 11.73 0 0 0
16/02/2024
11.81
 7,000 11.65 11.81 11.61 0 0 0
15/02/2024
11.69
 3,800 11.77 11.81 11.69 0 0 0
07/02/2024
11.81
 8,900 11.90 11.90 11.81 0 0 0
06/02/2024
11.90
 6,000 11.90 11.90 11.90 0 0 0
05/02/2024
11.90
 9,100 11.73 12.06 11.73 0 0 0
02/02/2024
11.98
 49,600 11.94 12.06 11.53 0 0 0
01/02/2024
11.94
 23,100 11.73 11.98 11.73 0 0 0
31/01/2024
11.73
 49,100 11.77 11.81 11.73 0 0 0
30/01/2024
11.77
 63,800 11.73 11.81 11.73 0 0 0
29/01/2024
11.81
 32,800 11.73 11.81 11.53 0 0 0
26/01/2024
11.73
 300 11.73 11.73 11.73 0 0 0
25/01/2024
11.73
 300 11.57 11.73 11.57 0 0 0
24/01/2024
11.77
 14,600 11.57 11.77 11.57 0 0 0
23/01/2024
11.65
 14,100 11.81 11.81 11.61 0 0 0
22/01/2024
11.73
 32,200 11.69 11.73 11.53 0 0 0
19/01/2024
11.69
 23,200 11.69 11.69 11.53 0 0 0
18/01/2024
11.69
 15,100 11.57 11.69 11.49 0 0 0
17/01/2024
11.65
 2,800 11.65 11.65 11.65 0 0 0
16/01/2024
11.57
 4,500 11.73 11.73 11.57 0 0 0
15/01/2024
11.73
 300 11.73 11.73 11.73 0 0 0
12/01/2024
11.77
 1,500 11.86 11.86 11.77 0 0 0
11/01/2024
11.90
 6,700 11.90 11.90 11.90 0 0 0
10/01/2024
11.77
 11,600 12.18 12.18 11.73 0 0 0
09/01/2024
11.69
 15,900 11.69 11.69 11.69 0 0 0
08/01/2024
11.69
 5,300 11.73 11.73 11.57 0 0 0
05/01/2024
11.69
 13,700 11.73 11.73 11.65 0 0 0
04/01/2024
11.69
 5,500 11.73 11.73 11.69 0 0 0
03/01/2024
11.69
 3,700 11.65 11.69 11.53 0 0 0
02/01/2024
11.65
 11,700 11.53 11.73 11.53 0 0 0
29/12/2023
11.49
 4,500 11.53 11.57 11.49 0 0 0
28/12/2023
11.57
 5,000 11.65 11.65 11.57 0 0 0
27/12/2023
11.73
 2,300 11.57 11.77 11.57 0 0 0
26/12/2023
11.57
 17,600 11.49 11.57 11.49 0 0 0
25/12/2023
11.69
 17,300 11.61 11.69 11.57 0 0 0
22/12/2023
11.61
 6,500 11.45 11.61 11.40 0 0 0
21/12/2023
11.49
 1,200 11.45 11.49 11.45 0 0 0
20/12/2023
11.53
 300 11.53 11.53 11.53 0 0 0
19/12/2023
11.49
 0 11.49 11.49 11.49 0 0 0
18/12/2023
11.49
 2,100 11.65 11.65 11.49 0 0 0
15/12/2023
11.49
 600 11.69 11.69 11.49 0 0 0
14/12/2023
11.57
 4,600 11.61 11.61 11.57 0 0 0
13/12/2023
11.73
 4,600 11.90 11.90 11.61 0 0 0
12/12/2023
11.73
 2,700 11.61 11.73 11.61 0 0 0
11/12/2023
11.73
 5,400 11.65 11.81 11.65 0 0 0
08/12/2023
11.81
 15,300 11.69 11.81 11.69 0 0 0
07/12/2023
11.81
 4,300 11.69 11.81 11.69 0 0 0
06/12/2023
11.69
 8,800 11.73 11.73 11.61 0 0 0
05/12/2023
11.69
 500 11.69 11.69 11.69 0 0 0
04/12/2023
11.77
 3,800 11.77 11.86 11.57 0 0 0
01/12/2023
11.77
 3,700 11.73 11.77 11.65 0 0 0
30/11/2023
11.81
 1,500 11.61 11.90 11.61 0 0 0
29/11/2023
11.57
 1,400 11.49 11.61 11.32 0 0 0
28/11/2023
11.49
 300 11.49 11.49 11.49 0 0 0
27/11/2023
11.49
 1,200 11.73 11.73 11.49 0 0 0
24/11/2023
11.73
 100 11.73 11.73 11.73 0 0 0

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