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)
23/11/2023
11.61
 28,700 11.90 11.90 11.57 0 0 0
22/11/2023
11.73
 1,700 11.65 11.73 11.65 0 0 0
21/11/2023
11.73
 26,300 11.81 11.98 11.73 0 0 0
20/11/2023
11.81
 6,700 11.65 11.81 11.65 0 0 0
17/11/2023
11.81
 1,900 11.81 12.06 11.81 0 0 0
16/11/2023
11.81
 15,500 12.14 12.14 11.81 0 0 0
15/11/2023
11.81
 24,600 11.61 12.31 11.57 0 0 0
14/11/2023
11.57
 11,500 11.61 11.61 11.53 0 0 0
13/11/2023
11.57
 4,900 11.65 11.69 11.57 0 0 0
10/11/2023
11.65
 7,100 11.65 11.73 11.57 0 0 0
09/11/2023
11.73
 8,200 11.90 11.98 11.69 0 0 0
08/11/2023
11.81
 9,300 11.73 11.81 11.73 0 0 0
07/11/2023
11.73
 11,200 11.77 11.77 11.61 0 0 0
06/11/2023
11.77
 3,700 11.81 11.81 11.77 0 0 0
03/11/2023
11.77
 9,700 11.81 11.90 11.77 0 0 0
02/11/2023
11.49
 99,600 11.08 11.49 11.08 0 0 0
01/11/2023
11.28
 3,500 10.91 11.32 10.91 0 0 0
31/10/2023
11.12
 39,500 11.24 11.32 10.91 0 0 0
30/10/2023
11.16
 11,600 11.20 11.20 11.08 0 0 0
27/10/2023
11.20
 10,200 11.32 11.40 11.08 0 0 0
26/10/2023
11.16
 7,400 11.45 11.57 11.16 0 0 0
25/10/2023
11.77
 1,100 11.81 11.81 11.57 0 0 0
24/10/2023
11.81
 900 11.90 11.90 11.57 0 0 0
23/10/2023
11.90
 3,200 11.90 11.90 11.57 0 0 0
20/10/2023
11.90
 5,600 11.65 11.90 11.45 0 0 0
19/10/2023
11.90
 5,200 11.86 11.94 11.61 0 0 0
18/10/2023
11.86
 21,700 11.98 11.98 11.28 0 0 0
17/10/2023
12.02
 4,000 12.31 12.31 11.90 0 0 0
16/10/2023
12.14
 33,600 12.31 12.39 12.14 0 0 0
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
12.14
 4,400 12.06 12.14 11.98 0 0 0
12/10/2023
11.90
 3,500 11.78 11.90 11.74 0 0 0
11/10/2023
11.86
 11,700 11.86 11.94 11.78 0 0 0
10/10/2023
11.82
 4,500 11.82 11.86 11.70 0 0 0
09/10/2023
11.66
 2,900 11.66 11.70 11.66 0 0 0
06/10/2023
11.66
 3,200 11.66 11.66 11.58 0 0 0
05/10/2023
11.66
 4,700 11.54 11.74 11.54 0 0 0
04/10/2023
11.58
 5,400 11.38 11.58 11.30 0 0 0
03/10/2023
11.30
 10,500 11.78 11.78 11.30 0 0 0
02/10/2023
11.82
 11,300 11.74 11.98 11.74 0 0 0
29/09/2023
11.74
 6,500 11.54 11.78 11.50 0 0 0
28/09/2023
11.78
 22,300 11.78 11.86 11.38 0 0 0
27/09/2023
11.78
 8,500 11.62 11.78 11.26 0 0 0
26/09/2023
11.62
 4,700 11.74 11.74 11.54 0 0 0
25/09/2023
11.62
 18,300 11.78 11.98 11.62 0 0 0
22/09/2023
11.78
 24,700 11.98 11.98 11.78 0 0 0
21/09/2023
11.98
 14,800 11.98 12.02 11.94 0 0 0
20/09/2023
11.90
 24,400 11.94 11.98 11.90 0 0 0
19/09/2023
11.90
 16,000 11.90 11.90 11.66 0 0 0
18/09/2023
11.90
 10,100 12.02 12.13 11.90 0 0 0
15/09/2023
11.90
 20,700 11.82 12.13 11.82 0 0 0
14/09/2023
11.98
 22,700 12.06 12.10 11.90 0 0 0
13/09/2023
12.06
 38,200 12.06 12.29 12.02 0 0 0
12/09/2023
12.06
 12,900 12.17 12.21 12.02 0 0 0
11/09/2023
11.94
 45,300 12.02 12.13 11.94 0 0 0
08/09/2023
12.06
 62,900 12.06 12.29 11.94 0 0 0
07/09/2023
12.29
 41,900 12.53 12.53 12.29 0 0 0
06/09/2023
12.53
 3,200 12.21 12.61 12.10 0 0 0
05/09/2023
12.61
 9,000 12.41 12.61 12.41 0 0 0
31/08/2023
12.45
 3,100 12.13 12.45 12.13 0 0 0
30/08/2023
12.45
 1,700 12.29 12.57 12.29 0 0 0
29/08/2023
12.37
 4,300 12.37 12.37 12.29 0 0 0
28/08/2023
12.45
 11,000 12.13 12.53 12.06 0 0 0
25/08/2023
12.10
 16,700 11.94 12.10 11.94 0 0 0
24/08/2023
12.10
 5,100 11.98 12.10 11.94 0 0 0
23/08/2023
11.98
 5,000 12.29 12.29 11.98 0 0 0
22/08/2023
12.06
 24,000 12.21 12.29 11.90 0 0 0
21/08/2023
12.25
 32,300 12.21 12.37 12.17 0 0 0
18/08/2023
12.37
 16,200 12.37 12.89 12.21 0 0 0
17/08/2023
12.49
 13,400 12.65 12.65 12.49 0 0 0
16/08/2023
12.65
 14,600 12.61 13.05 12.53 0 0 0
15/08/2023
12.73
 15,400 12.77 12.77 12.65 0 0 0
14/08/2023
12.77
 18,300 13.28 13.28 12.61 0 0 0
11/08/2023
12.69
 25,000 12.57 12.77 12.53 0 0 0
10/08/2023
12.57
 6,000 12.65 12.65 12.57 0 0 0
09/08/2023
12.65
 11,300 12.69 12.69 12.57 0 0 0
08/08/2023
12.69
 12,200 12.69 12.73 12.61 0 0 0
07/08/2023
12.65
 23,200 12.61 12.69 12.45 0 0 0
04/08/2023
12.53
 26,000 12.69 12.69 12.49 0 0 0
03/08/2023
12.57
 54,400 12.77 12.77 12.49 0 0 0
02/08/2023
12.77
 29,400 13.09 13.09 12.69 0 0 0
01/08/2023
12.85
 20,500 13.01 13.05 12.85 0 0 0
31/07/2023
13.05
 22,700 13.25 13.25 13.05 0 0 0
28/07/2023
13.25
 22,100 13.32 13.32 12.85 0 0 0
27/07/2023
13.05
 20,000 13.25 13.25 12.89 0 0 0
26/07/2023
13.28
 59,500 13.28 13.28 12.81 0 0 0
25/07/2023
13.28
 32,700 13.44 13.44 13.09 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
13.48
 102,200 14.08 14.08 13.25 0 0 0
21/07/2023
13.17
 53,800 13.22 13.22 13.11 0 0 0
20/07/2023
13.19
 34,000 13.17 13.27 13.14 0 0 0
19/07/2023
13.17
 34,200 13.17 13.27 13.01 0 0 0
18/07/2023
13.17
 22,300 13.38 13.38 13.11 0 0 0
17/07/2023
13.27
 43,200 13.46 13.46 13.17 0 0 0
14/07/2023
13.46
 42,600 13.54 13.64 13.03 0 0 0
13/07/2023
12.98
 34,800 12.95 12.98 12.85 0 0 0
12/07/2023
12.74
 45,500 12.66 12.77 12.58 0 0 0
11/07/2023
12.66
 40,700 12.64 12.80 12.58 0 0 0
10/07/2023
12.58
 44,600 12.64 12.64 12.53 0 0 0
07/07/2023
12.53
 54,000 12.53 12.66 12.43 0 0 0
06/07/2023
12.37
 62,200 12.69 12.69 12.37 0 0 0
05/07/2023
12.66
 80,900 13.22 13.22 12.58 0 0 0

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