CTCP Logistics Vinalink (vnl)

16.20
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)
13/09/2021
16.07
 260,600 16.55 16.96 15.43 300 200 0.0
10/09/2021
16.55
 315,800 15.99 16.91 15.74 300 300 -0.0
09/09/2021
15.99
 442,400 14.95 15.99 15.43 500 700 -0.0
08/09/2021
14.95
 318,200 13.98 14.95 14.26 0 1,000 -0.0
07/09/2021
13.98
 477,000 13.09 13.98 13.85 200 0 0.0
06/09/2021
13.09
 218,500 12.25 13.09 12.63 0 0 0
01/09/2021
12.25
 104,000 11.76 12.32 11.64 0 100 -0.0
31/08/2021
11.76
 150,500 11.92 11.92 11.64 1,000 0 0.0
30/08/2021
11.92
 105,900 11.71 12.04 11.71 4,300 0 0.1
27/08/2021
11.71
 65,700 11.71 11.97 11.59 1,000 0 0.0
26/08/2021
11.71
 133,200 10.97 11.74 10.87 0 0 0
25/08/2021
10.97
 62,300 10.92 10.97 10.69 0 3,300 -0.1
24/08/2021
10.92
 66,500 11.20 11.20 10.69 0 0 0
23/08/2021
11.20
 130,900 11.76 11.76 11.20 0 0 0
20/08/2021
11.76
 164,100 11.64 12.02 11.23 0 0 0
19/08/2021
11.64
 71,300 11.74 11.74 11.54 600 0 0.0
18/08/2021
11.74
 82,300 11.74 12.17 11.46 0 1,400 -0.0
17/08/2021
11.74
 174,800 12.48 12.48 11.74 500 0 0.0
16/08/2021
12.48
 79,100 12.71 13.19 12.32 1,500 0 0.0
13/08/2021
12.71
 347,400 12.73 12.73 11.84 1,000 0 0
12/08/2021
12.73
 537,400 13.67 13.67 12.73 2,100 0 0.1
11/08/2021
13.67
 132,500 12.78 13.67 13.65 2,500 0 0.1
10/08/2021
12.78
 119,300 11.97 12.78 12.22 0 0 0
09/08/2021
11.97
 839,100 11.20 11.97 10.95 400 300 0.0
06/08/2021
11.20
 78,700 11.20 11.76 11.05 0 14,100 -0.3
05/08/2021
11.20
 149,500 10.69 11.33 10.19 1,500 17,900 -0.4
04/08/2021
10.69
 220,900 10.82 11.56 10.69 500 18,000 -0.4
03/08/2021
10.82
 130,800 10.13 10.82 10.82 100 0 0.0
02/08/2021
10.13
 190,600 9.47 10.13 9.68 0 0 0
30/07/2021
9.47
 5,600 9.42 9.68 9.47 0 0 0
29/07/2021
9.42
 1,900 9.42 9.42 9.42 0 0 0
28/07/2021
9.42
 100 9.32 9.42 9.42 0 0 0
27/07/2021
9.32
 0 9.32 9.32 9.32 0 0 0
26/07/2021
9.32
 0 9.32 9.32 9.32 0 0 0
23/07/2021
9.32
 1,900 9.52 9.52 9.32 0 0 0
22/07/2021
9.52
 8,200 9.42 9.68 9.42 0 0 0
21/07/2021
9.42
 0 9.42 9.42 9.42 0 0 0
20/07/2021
9.42
 100 9.27 9.42 9.42 0 0 0
19/07/2021
9.27
 0 9.27 9.27 9.27 0 0 0
16/07/2021
9.27
 1,100 9.17 9.27 9.17 0 0 0
15/07/2021
9.17
 300 9.42 9.42 9.17 0 0 0
14/07/2021
9.42
 0 9.42 9.42 9.42 0 0 0
13/07/2021
9.42
 1,400 9.63 9.68 9.42 0 300 -0.0
12/07/2021
9.63
 900 9.73 9.73 9.63 0 0 0
09/07/2021
9.73
 8,200 9.42 9.83 9.63 0 0 0
08/07/2021
9.42
 500 9.68 9.68 9.42 0 0 0
07/07/2021
9.68
 2,500 9.63 9.68 9.68 0 0 0
06/07/2021
9.63
 0 9.63 9.63 9.63 0 0 0
05/07/2021
9.63
 10,400 9.70 9.73 9.63 0 0 0
02/07/2021
9.70
 19,500 9.68 9.78 9.68 0 0 0
01/07/2021
9.68
 1,000 9.78 9.78 9.68 0 0 0
30/06/2021
9.78
 14,800 9.68 9.78 9.68 0 0 0
29/06/2021
9.68
 1,700 9.73 9.73 9.68 0 0 0
28/06/2021
9.73
 6,300 9.73 9.73 9.68 0 0 0
25/06/2021
9.73
 1,800 9.42 9.91 9.42 0 0 0
24/06/2021
9.42
 300 9.42 9.42 9.42 0 0 0
23/06/2021
9.42
 100 9.83 9.83 9.42 0 0 0
22/06/2021
9.83
 900 9.93 10.19 9.83 0 0 0
21/06/2021
9.93
 11,200 9.63 10.13 9.68 300 0 0.0
18/06/2021
9.63
 15,400 9.01 9.63 9.09 0 0 0
17/06/2021
9.01
 700 9.42 9.42 8.81 0 0 0
16/06/2021
9.42
 100 9.42 9.42 9.42 0 0 0
15/06/2021
9.42
 100 9.42 9.42 9.42 0 0 0
14/06/2021
9.42
 4,000 9.68 9.85 9.42 0 0 0
11/06/2021
9.68
 1,300 9.47 9.68 9.68 0 0 0
10/06/2021
9.47
 1,600 9.85 9.85 9.47 100 0 0.0
09/06/2021
9.85
 0 9.85 9.85 9.85 0 0 0
08/06/2021
9.85
 0 9.85 9.85 9.85 0 0 0
07/06/2021
9.85
 1,500 9.45 9.88 9.45 100 0 0.0
04/06/2021
9.45
 21,500 9.93 10.01 9.42 500 0 0.0
03/06/2021
9.93
 15,400 9.68 9.93 9.45 0 300 -0.0
02/06/2021
9.68
 900 10.03 10.03 9.52 800 0 0.0
01/06/2021
10.03
 100 10.03 10.03 10.03 0 0 0
31/05/2021
10.03
 0 10.03 10.03 10.03 0 0 0
28/05/2021
10.03
 2,000 9.68 10.03 9.73 1,500 0 0.0
27/05/2021
9.68
 1,300 9.68 9.68 9.68 1,300 0 0.0
26/05/2021
9.68
 400 9.93 9.93 9.68 0 0 0
25/05/2021
9.93
 3,000 9.68 9.93 9.70 0 0 0
24/05/2021
9.68
 17,900 9.52 9.68 9.55 6,000 0 0.1
21/05/2021
9.52
 600 9.93 9.93 9.52 0 0 0
20/05/2021
9.93
 200 9.93 9.93 9.93 200 0 0.0
19/05/2021
9.93
 1,300 9.88 9.93 9.50 0 0 0
18/05/2021
9.88
 300 9.93 9.93 9.88 0 0 0
17/05/2021
9.93
 500 9.70 9.93 9.93 0 0 0
14/05/2021
9.70
 1,400 9.63 9.70 9.68 0 0 0
13/05/2021
9.63
 300 9.68 9.68 9.55 0 0 0
12/05/2021
9.68
 0 9.68 9.68 9.68 0 0 0
11/05/2021
9.68
 3,800 9.96 9.96 9.52 3,000 0 0.1
10/05/2021
9.96
 2,100 10.69 10.69 9.96 0 0 0
07/05/2021
10.69
 300 10.69 10.69 10.69 0 0 0
06/05/2021
10.69
 17,500 10.39 10.69 10.16 17,500 0 0.4
05/05/2021
10.39
 600 10.39 10.41 10.39 0 0 0
04/05/2021
10.39
 8,500 10.03 10.44 10.08 0 0 0
29/04/2021
10.03
 2,900 9.42 10.03 8.91 0 0 0
28/04/2021
9.42
 12,000 9.27 9.42 9.32 0 0 0
27/04/2021
9.27
 3,400 8.91 9.27 9.27 3,400 0 0.1
26/04/2021
8.91
 0 8.91 8.91 8.91 0 0 0
23/04/2021
8.91
 600 8.91 8.91 8.91 0 0 0
22/04/2021
8.91
 5,100 9.17 9.17 8.91 0 1,800 -0.0
20/04/2021
9.17
 0 9.17 9.17 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |