CTCP Logistics Vinalink (vnl)

16.10
0.05
(0.31%)
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)
08/02/2022
13.46
 36,500 13.30 13.49 13.12 1,800 0 0.0
07/02/2022
13.30
 19,000 12.49 13.30 12.60 0 0 0
28/01/2022
12.49
 22,600 12.13 12.49 12.18 0 0 0
27/01/2022
12.13
 3,300 12.08 12.13 12.08 0 0 0
26/01/2022
12.08
 12,900 12.05 12.23 12.05 0 0 0
25/01/2022
12.05
 6,300 12.18 12.44 12.05 0 0 0
24/01/2022
12.18
 11,200 12.55 12.55 12.18 0 0 0
21/01/2022
12.55
 8,100 12.42 12.55 12.36 500 0 0.0
20/01/2022
12.42
 25,900 12.23 12.42 12.00 0 0 0
19/01/2022
12.23
 22,900 12.10 12.63 12.00 0 1,900 -0.0
18/01/2022
12.10
 25,300 13.07 13.15 12.08 0 2,000 -0.0
17/01/2022
13.07
 10,900 13.15 13.17 13.04 7,200 200 0.2
14/01/2022
13.15
 25,100 12.78 13.23 12.08 1,500 0 0.0
13/01/2022
12.78
 32,200 13.46 13.46 12.78 400 400 -0.0
12/01/2022
13.46
 30,600 13.54 13.54 13.02 200 700 -0.0
11/01/2022
13.54
 29,800 13.78 13.78 13.07 0 2,000 -0.1
10/01/2022
13.78
 50,900 13.88 13.88 13.75 0 3,100 0
07/01/2022
13.88
 30,000 13.91 14.06 13.88 3,100 100 0.1
06/01/2022
13.91
 41,400 14.12 14.12 13.83 1,000 0 0.0
05/01/2022
14.12
 24,900 13.96 14.14 13.96 500 0 0.0
04/01/2022
13.96
 44,700 13.91 14.25 13.85 3,700 0 0.1
31/12/2021
13.91
 8,200 13.96 14.27 13.91 1,300 0 0.0
30/12/2021
13.96
 19,400 13.78 14.04 13.78 700 0 0.0
29/12/2021
13.78
 13,200 13.78 14.06 13.78 3,000 200 0.1
28/12/2021
13.78
 8,500 13.80 13.98 13.75 0 600 -0.0
27/12/2021
13.80
 7,600 13.85 14.25 13.64 1,500 1,200 0.0
24/12/2021
13.85
 42,600 13.80 14.30 13.80 0 0 0
23/12/2021
13.80
 52,100 14.30 14.30 13.75 500 1,600 -0.0
22/12/2021
14.30
 63,300 14.25 14.32 14.12 36,200 200 1.0
21/12/2021
14.25
 41,900 14.19 14.48 14.12 0 700 -0.0
20/12/2021
14.19
 31,600 14.51 14.51 14.12 300 1,200 -0.0
17/12/2021
14.51
 41,600 14.51 14.59 14.32 900 200 0.0
16/12/2021
14.51
 24,800 14.56 14.82 14.32 0 1,500 -0.0
15/12/2021
14.56
 39,700 14.32 14.72 14.32 600 100 0.0
14/12/2021
14.32
 26,500 14.38 14.38 14.25 1,300 0 0.0
13/12/2021
14.38
 34,800 14.25 14.43 14.30 2,300 0 0.1
10/12/2021
14.25
 26,600 14.19 14.38 14.14 3,400 0 0.1
09/12/2021
14.19
 23,100 14.17 14.22 14.12 800 500 0.0
08/12/2021
14.17
 9,600 14.17 14.35 14.12 700 0 0.0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2021
14.17
 19,300 13.80 14.17 13.70 1,000 800 0.0
06/12/2021
13.80
 59,000 14.46 14.46 13.80 10,200 1,500 0.2
03/12/2021
14.46
 30,300 14.57 14.77 14.41 20,700 100 0.6
02/12/2021
14.57
 45,500 14.57 14.92 14.57 2,100 0 0.1
01/12/2021
14.57
 65,200 14.34 14.57 14.31 34,100 0 1.0
30/11/2021
14.34
 47,200 14.31 14.36 14.16 0 100 -0.0
29/11/2021
14.31
 57,300 14.16 14.51 13.80 100 600 0
26/11/2021
14.16
 72,400 14.26 14.51 14.01 0 700 -0.0
25/11/2021
14.26
 39,700 14.26 14.57 14.26 500 100 0.0
24/11/2021
14.26
 76,100 14.16 14.67 14.11 300 0 0.0
23/11/2021
14.16
 44,500 13.78 14.23 13.65 700 0 0.0
22/11/2021
13.78
 126,600 14.51 14.57 13.75 500 3,000 -0.1
19/11/2021
14.51
 257,200 15.56 15.76 14.49 500 0 0.0
18/11/2021
15.56
 61,900 15.86 15.86 15.53 0 0 0
17/11/2021
15.86
 102,500 16.17 16.17 15.79 0 0 0
16/11/2021
16.17
 453,300 15.18 16.22 15.18 0 0 0
15/11/2021
15.18
 136,400 14.92 15.30 14.77 1,000 0 0.0
12/11/2021
14.92
 98,000 15.23 15.23 14.82 0 0 0
11/11/2021
15.23
 117,800 15.18 15.53 15.13 0 0 0
10/11/2021
15.18
 109,100 15.25 15.38 15.07 0 0 0
09/11/2021
15.25
 190,900 15.35 15.58 14.77 0 0 0
08/11/2021
15.35
 176,500 15.18 15.71 14.92 0 0 0
05/11/2021
15.18
 58,000 15.41 15.41 15.02 0 0 0
04/11/2021
15.41
 192,600 14.97 15.69 14.77 0 100 0
03/11/2021
14.97
 242,000 14.72 15.43 14.67 0 0 0
02/11/2021
14.72
 96,500 14.67 14.87 14.57 3,300 0 0.1
01/11/2021
14.67
 147,300 14.64 15.18 14.54 0 0 0
29/10/2021
14.64
 98,600 14.77 14.77 14.36 0 0 0
28/10/2021
14.77
 104,400 15.02 15.05 14.51 900 0 0.0
27/10/2021
15.02
 128,600 14.57 15.28 14.77 0 0 0
26/10/2021
14.57
 103,200 14.26 14.79 14.01 0 15,000 -0.4
25/10/2021
14.26
 54,000 14.18 14.51 14.01 0 0 0
22/10/2021
14.18
 64,500 14.26 14.51 14.16 0 5,000 -0.1
21/10/2021
14.26
 53,300 14.46 14.46 14.26 0 0 0
20/10/2021
14.46
 54,500 14.34 14.59 14.26 0 0 0
19/10/2021
14.34
 88,700 14.49 14.64 14.26 0 0 0
18/10/2021
14.49
 61,700 14.51 14.72 14.41 0 0 0
15/10/2021
14.51
 94,700 14.92 15.07 14.06 0 2,000 -0.1
14/10/2021
14.92
 57,700 14.97 15.15 14.72 0 0 0
13/10/2021
14.97
 93,300 15.35 15.35 14.87 0 100 -0.0
12/10/2021
15.35
 77,900 15.69 15.69 14.97 0 6,500 -0.2
11/10/2021
15.69
 178,800 15.30 16.14 15.43 20,000 0 0
08/10/2021
15.30
 308,500 14.31 15.30 14.39 0 1,500 -0.0
07/10/2021
14.31
 68,800 14.03 14.49 14.01 0 700 -0.0
06/10/2021
14.03
 95,100 13.90 14.21 13.90 0 0 0
05/10/2021
13.90
 164,100 14.46 14.46 13.78 0 0 0
04/10/2021
14.46
 95,800 14.67 14.69 14.26 0 0 0
01/10/2021
14.67
 66,800 14.97 15.02 14.62 0 0 0
30/09/2021
14.97
 102,700 14.62 15.20 14.62 0 0 0
29/09/2021
14.62
 92,100 14.26 14.67 14.11 0 0 0
28/09/2021
14.26
 56,200 14.26 14.36 13.75 0 100 -0.0
27/09/2021
14.26
 95,000 14.26 14.92 13.75 0 0 0
24/09/2021
14.26
 132,500 14.92 14.92 14.26 0 900 -0.0
23/09/2021
14.92
 204,300 15.53 15.53 14.87 0 0 0
22/09/2021
15.53
 159,300 15.38 15.79 15.18 1,000 0 0.0
21/09/2021
15.38
 230,600 15.48 15.84 14.54 0 400 -0.0
20/09/2021
15.48
 176,500 16.04 16.20 15.43 1,900 0 0.1
17/09/2021
16.04
 166,400 16.09 16.20 15.63 100 0 0.0
16/09/2021
16.09
 252,000 15.89 16.17 15.53 0 0 0
15/09/2021
15.89
 163,900 16.25 16.81 15.69 400 100 0.0
14/09/2021
16.25
 242,000 16.07 16.30 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |