CTCP Logistics Vinalink (vnl)

16.05
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
(2024-10-23) 		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)
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
10.52
 1,800 10.46 10.66 10.52 0 0 0.6
30/06/2022
10.46
 39,400 10.46 10.62 10.46 30,000 0 0.6
29/06/2022
10.46
 8,500 10.46 10.52 10.25 0 0 0
28/06/2022
10.46
 9,500 10.35 10.46 10.25 2,500 0 0.0
27/06/2022
10.35
 11,400 10.14 10.46 10.14 2,100 0 0.0
24/06/2022
10.14
 3,900 10.25 10.68 10.03 0 0 0.0
23/06/2022
10.25
 8,000 10.25 10.33 10.08 0 0 0.0
22/06/2022
10.25
 5,400 10.14 10.76 10.14 0 0 0.0
21/06/2022
10.14
 42,600 10.33 10.33 9.71 2,300 0 0.0
20/06/2022
10.33
 15,700 10.46 10.57 9.98 0 0 0
17/06/2022
10.46
 6,100 10.73 11.11 10.06 0 0 -0.7
16/06/2022
10.73
 9,300 10.52 10.79 10.52 0 0 -0.7
15/06/2022
10.52
 53,300 11.00 11.24 10.25 0 36,900 -0.7
14/06/2022
11.00
 9,900 11.35 11.35 10.79 0 4,100 -0.1
13/06/2022
11.35
 50,300 11.86 11.86 11.06 0 7,500 -0.2
10/06/2022
11.86
 18,700 11.84 11.95 11.49 0 5,500 -0.1
09/06/2022
11.84
 37,400 11.81 11.95 11.43 0 11,000 -0.2
08/06/2022
11.81
 23,000 11.84 11.97 11.54 0 8,000 -0.2
07/06/2022
11.84
 28,400 12.16 12.30 11.32 0 8,800 -0.2
06/06/2022
12.16
 3,400 12.03 12.30 12.03 0 0 0
03/06/2022
12.03
 6,900 11.92 12.38 11.51 0 2,500 -0.1
02/06/2022
11.92
 16,100 12.30 12.40 11.57 1,800 2,100 -0.0
01/06/2022
12.30
 3,800 12.19 12.54 11.89 0 0 0.0
31/05/2022
12.19
 12,800 12.16 12.78 12.13 0 0 0.0
30/05/2022
12.16
 38,900 12.11 12.21 11.84 300 0 0.0
27/05/2022
12.11
 15,200 12.24 12.24 11.81 0 0 0.0
26/05/2022
12.24
 5,500 12.11 12.35 11.97 1,000 0 0.0
25/05/2022
12.11
 19,900 11.76 12.11 11.32 0 0 0.2
24/05/2022
11.76
 12,400 11.78 12.19 11.19 0 0 0.2
23/05/2022
11.78
 3,800 11.86 12.54 11.78 0 0 0.2
20/05/2022
11.86
 17,000 12.16 12.51 11.32 0 0 0.2
19/05/2022
12.16
 61,200 12.40 12.59 11.86 0 0 0.2
18/05/2022
12.40
 19,800 12.70 13.08 12.30 9,700 0 0.2
17/05/2022
12.70
 10,100 12.30 12.78 12.24 0 0 0.1
16/05/2022
12.30
 13,400 11.76 12.38 11.76 0 0 0.1
13/05/2022
11.76
 39,500 12.48 12.86 11.62 4,700 0 0.1
12/05/2022
12.48
 63,500 13.40 13.43 12.48 27,300 0 0.7
11/05/2022
13.40
 53,000 12.89 13.46 12.62 26,800 0 0.7
10/05/2022
12.89
 22,700 12.35 12.94 12.05 6,500 0 0.2
09/05/2022
12.35
 19,500 12.94 12.94 12.05 4,600 0 0.1
06/05/2022
12.94
 15,600 13.16 13.16 12.27 4,000 0 0.1
05/05/2022
13.16
 11,200 13.37 13.48 13.08 0 100 -0.0
04/05/2022
13.37
 11,900 13.48 13.94 13.37 7,000 0 0.2
29/04/2022
13.48
 7,700 13.37 13.94 13.05 0 0 0
28/04/2022
13.37
 8,500 12.94 13.43 12.89 0 0 0
27/04/2022
12.94
 900 12.78 13.10 12.40 0 100 -0.0
26/04/2022
12.78
 12,200 12.40 13.05 11.65 0 0 0
25/04/2022
12.40
 33,300 12.94 13.43 12.16 2,200 0 0.1
22/04/2022
12.94
 13,800 12.97 13.43 12.94 0 0 0
21/04/2022
12.97
 40,100 13.40 13.97 12.94 0 0 0
20/04/2022
13.40
 20,000 13.75 13.86 13.40 0 0 0
19/04/2022
13.75
 49,300 13.59 14.16 13.48 0 0 0
18/04/2022
13.59
 30,000 14.13 14.26 13.54 1,000 0 0.0
15/04/2022
14.13
 24,500 14.18 14.24 13.97 0 0 0
14/04/2022
14.18
 32,000 13.91 14.32 13.91 100 0 0.0
13/04/2022
13.91
 23,700 13.81 14.29 13.48 0 0 0
12/04/2022
13.81
 22,600 14.32 14.56 13.81 0 1,000 -0.0
08/04/2022
14.32
 23,600 14.72 14.83 14.29 0 0 0
07/04/2022
14.72
 27,900 14.80 14.94 14.48 3,400 0 0.1
06/04/2022
14.80
 124,100 14.40 15.26 14.40 0 0 0
05/04/2022
14.40
 32,900 14.34 14.67 14.34 0 0 0
04/04/2022
14.34
 14,600 14.51 14.51 14.05 900 0 0.0
01/04/2022
14.51
 40,100 14.45 14.75 13.91 0 300 -0.0
31/03/2022
14.45
 16,100 14.72 14.72 14.45 0 0 0
30/03/2022
14.72
 59,900 14.86 15.42 14.59 2,000 0 0.1
29/03/2022
14.86
 143,400 13.89 14.86 13.97 1,800 0 0.0
28/03/2022
13.89
 57,400 13.75 14.02 13.64 200 0 0.0
25/03/2022
13.75
 18,700 13.75 13.86 13.64 0 0 0
24/03/2022
13.75
 16,000 13.91 13.91 13.62 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
13.91
 30,700 13.67 14.13 13.62 1,000 1,000 0.0
22/03/2022
13.67
 17,600 13.51 13.75 13.51 0 0 0
21/03/2022
13.51
 26,600 13.59 13.59 13.44 0 0 0
18/03/2022
13.59
 10,800 13.44 13.78 13.44 0 0 0
17/03/2022
13.44
 5,700 13.54 13.54 13.30 0 0 0
16/03/2022
13.54
 3,900 13.33 13.85 13.33 0 0 0
15/03/2022
13.33
 9,200 13.59 13.59 12.81 0 0 0
14/03/2022
13.59
 15,600 13.85 13.85 13.33 0 0 0
11/03/2022
13.85
 5,300 14.12 14.12 13.75 0 0 0
10/03/2022
14.12
 29,700 14.22 14.22 13.70 1,000 0 0.0
09/03/2022
14.22
 31,100 13.91 14.22 13.33 0 0 0
08/03/2022
13.91
 36,400 14.27 14.27 13.85 0 0 0
07/03/2022
14.27
 23,900 14.17 14.35 14.17 0 0 0
04/03/2022
14.17
 49,300 13.98 14.35 13.98 0 2,000 -0.1
03/03/2022
13.98
 51,200 13.38 14.06 13.44 0 0 0
02/03/2022
13.38
 12,400 13.54 13.59 13.17 0 0 0
01/03/2022
13.54
 11,700 13.38 13.85 13.38 0 0 0
28/02/2022
13.38
 5,700 13.80 13.80 13.20 0 0 0
25/02/2022
13.80
 22,900 13.62 13.91 13.67 2,000 0 0.1
24/02/2022
13.62
 57,600 13.23 14.01 13.15 0 10,000 -0.3
23/02/2022
13.23
 13,900 13.49 13.49 13.15 0 0 0
22/02/2022
13.49
 25,700 13.46 13.51 13.33 0 1,000 -0.0
21/02/2022
13.46
 9,200 13.44 13.54 13.44 2,000 0 0.1
18/02/2022
13.44
 19,900 13.44 13.44 12.94 0 0 0
17/02/2022
13.44
 22,600 13.12 13.54 13.15 1,000 0 0.0
16/02/2022
13.12
 4,600 13.17 13.28 13.07 0 0 0
15/02/2022
13.17
 8,000 13.23 13.33 13.07 0 0 0
14/02/2022
13.23
 16,200 13.23 13.30 13.10 0 0 0
11/02/2022
13.23
 16,200 13.44 13.44 13.07 0 0 0
10/02/2022
13.44
 12,400 13.44 13.44 13.33 0 2,000 -0.1
09/02/2022
13.44
 8,700 13.46 13.46 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |