CTCP Logistics Vinalink (vnl)

16.20
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
(2024-10-21) 		0.80 5.19% 345,400 -48,200 -0.8
15.40
16.40
16.20
2 tháng
(2024-09-23) 		0.05 0.31% 525,700 -49,700 -0.8
15.40
16.40
16.20
3 tháng
(2024-08-22) 		0.33 2.09% 899,000 20,900 0.4
15.40
16.74
16.20
6 tháng
(2024-05-24) 		2.13 15.12% 2,677,100 83,800 1.4
13.88
16.74
16.20
12 tháng
(2023-11-27) 		3.26 25.21% 4,542,400 267,650 4.1
12.94
16.74
16.20
24 tháng
(2022-12-01) 		4.40 37.27% 8,045,900 407,652 8.7
11
16.74
16.20
36 tháng
(2021-12-06) 		2.40 17.38% 12,743,800 618,922 18.2
10.14
16.74
16.20
60 tháng
(2019-12-17) 		10.03 162.50% 27,321,530 476,732 15.8
5.53
16.74
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
16.20
 1,200 16 16.20 16 0 0 0
20/11/2024
16.20
 46,200 16.15 16.20 16.10 0 35,000 -0.6
19/11/2024
16.20
 60,800 16.10 16.20 16 0 0 0
18/11/2024
16.10
 36,000 16.20 16.20 16 0 0 0
15/11/2024
15.85
 14,400 16.15 16.15 15.60 0 0 0
14/11/2024
16.15
 4,600 16.15 16.30 16.10 0 900 -0.0
13/11/2024
16.15
 3,100 16.10 16.20 16.10 0 0 0
12/11/2024
16.35
 21,500 16.50 16.50 16.15 0 0 0
11/11/2024
16.40
 26,200 15.95 16.45 15.95 0 0 0
08/11/2024
15.95
 15,500 15.90 15.95 15.85 0 0 0
07/11/2024
16
 15,300 15.95 16 15.95 0 0 0
06/11/2024
15.95
 8,300 15.95 15.95 15.90 0 0 0
05/11/2024
15.95
 3,600 15.85 16 15.85 0 0 0
04/11/2024
15.90
 4,700 15.90 15.90 15.85 0 0 0
01/11/2024
15.90
 15,400 15.75 15.95 15.75 0 0 0
31/10/2024
15.75
 24,200 15.65 15.75 15.60 0 0 0
30/10/2024
15.60
 2,700 15.70 15.70 15.30 0 0 0
29/10/2024
15.70
 8,000 15.70 15.70 15.25 0 0 0
28/10/2024
15.70
 18,800 15.70 15.70 15.10 0 15,100 -0.2
25/10/2024
15.70
 2,700 15.65 15.70 15.55 0 0 0
24/10/2024
15.70
 0 15.70 15.70 15.70 0 0 0
23/10/2024
15.70
 500 15.70 15.70 15.70 300 0 0.0
22/10/2024
15.50
 5,200 15.45 15.70 15.40 2,500 0 0.0
21/10/2024
15.40
 7,700 15.60 15.60 15.40 0 0 0
18/10/2024
15.60
 22,100 15.65 15.70 15.50 0 0 0
17/10/2024
15.60
 11,400 15.70 15.70 15.60 0 2,000 -0.0
16/10/2024
15.70
 200 15.70 15.70 15.70 0 0 0
15/10/2024
15.70
 6,200 15.70 15.70 15.70 0 0 0
14/10/2024
15.70
 3,400 15.75 15.75 15.55 0 0 0
11/10/2024
15.70
 5,200 15.60 15.70 15.50 0 0 0
10/10/2024
15.70
 5,700 15.80 15.80 15.70 0 0 0
09/10/2024
15.75
 900 15.60 16.10 15.60 0 0 0
08/10/2024
15.60
 5,900 15.90 15.90 15.60 100 0 0.0
07/10/2024
15.90
 40,100 16 16 15.35 0 0 0
04/10/2024
16.05
 4,000 16.05 16.05 16.05 0 0 0
03/10/2024
16.15
 2,900 16.10 16.15 16.10 0 0 0
02/10/2024
16.05
 23,400 16.05 16.10 16 0 0 0
01/10/2024
16.10
 900 16.05 16.15 16.05 0 400 -0.0
30/09/2024
16.15
 8,000 16 16.15 16 0 2,800 -0.0
27/09/2024
16.15
 3,900 16.15 16.15 16.05 0 0 0
26/09/2024
16.15
 8,300 16.15 16.15 16 3,600 0 0.1
25/09/2024
16.15
 16,700 16 16.15 16 0 0 0
24/09/2024
16.15
 6,300 16.15 16.15 16.15 0 0 0
23/09/2024
16.15
 4,800 16.15 16.15 15.90 0 0 0
20/09/2024
16.15
 4,000 16.25 16.25 16.15 0 0 0
19/09/2024
16.25
 15,100 16.30 16.30 16.05 0 0 0
18/09/2024
16.40
 4,600 16.40 16.45 16.30 0 0 0
17/09/2024
16.40
 8,100 16.40 16.55 16.40 0 0 0
16/09/2024
16.40
 1,300 16.50 16.50 16.40 0 0 0
13/09/2024
16.40
 2,100 16.45 16.50 16.30 0 0 0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
16.50
 5,600 16.65 16.65 16.50 0 0 0
11/09/2024
16.45
 9,200 16.45 16.50 16.35 0 0 0
10/09/2024
16.45
 14,200 16.40 16.64 16.21 0 0 0
09/09/2024
16.40
 22,600 16.45 16.50 16.40 0 0 0
06/09/2024
16.45
 5,400 16.30 16.45 16.26 0 0 0
05/09/2024
16.50
 28,600 16.26 16.50 16.16 10,000 0 0.2
04/09/2024
16.26
 9,300 16.06 16.30 16.01 0 0 0
30/08/2024
16.30
 29,400 16.69 16.69 16.30 21,000 0 0.4
29/08/2024
16.45
 14,400 16.50 16.60 16.30 7,400 0 0.1
28/08/2024
16.50
 35,900 16.74 16.84 16.30 10,000 0 0.2
27/08/2024
16.74
 86,500 15.87 16.74 15.82 32,200 0 0.5
26/08/2024
15.96
 51,400 15.92 16.21 15.77 0 10,000 -0.2
23/08/2024
15.96
 9,800 15.87 16.01 15.87 0 0 0
22/08/2024
15.87
 15,800 16.01 16.16 15.77 0 0 0
21/08/2024
16.16
 5,000 16.26 16.26 16.01 0 0 0
20/08/2024
16.21
 7,500 16.06 16.21 16.06 0 0 0
19/08/2024
16.11
 10,800 16.06 16.11 15.92 0 0 0
16/08/2024
16.06
 19,000 16.01 16.06 15.82 6,600 0 0.1
15/08/2024
16.01
 6,400 15.92 16.01 15.82 0 0 0
14/08/2024
15.96
 8,400 15.82 15.96 15.77 0 0 0
13/08/2024
16.01
 22,200 15.72 16.01 15.72 100 0 0.0
12/08/2024
15.77
 5,400 15.53 15.77 15.53 0 0 0
09/08/2024
15.67
 2,300 15.19 15.72 15.19 0 0 0
08/08/2024
15.67
 15,200 15.53 15.67 15.38 0 0 0
07/08/2024
15.67
 6,000 15.53 15.67 15.33 100 0 0.0
06/08/2024
15.77
 9,900 15.82 15.82 15.09 0 0 0
05/08/2024
15.82
 42,200 15.96 16.11 14.85 0 0 0
02/08/2024
15.96
 2,900 15.87 15.96 15.82 0 0 0
01/08/2024
15.96
 11,800 16.01 16.30 15.87 0 0 0
31/07/2024
16.01
 22,800 15.72 16.40 15.72 0 0 0
30/07/2024
15.87
 34,000 15.72 16.01 15.63 0 0 0
29/07/2024
15.72
 5,200 15.53 15.72 15.53 0 0 0
26/07/2024
15.63
 1,400 15.67 15.67 15.53 0 0 0
25/07/2024
15.67
 18,900 15.72 15.72 15.63 0 0 0
24/07/2024
15.72
 6,400 15.82 15.82 15.48 0 0 0
23/07/2024
16.01
 10,200 15.63 16.01 15.58 0 0 0
22/07/2024
16.01
 15,600 16.26 16.26 15.63 6,100 0 0.1
19/07/2024
16.30
 11,900 15.92 16.30 15.63 5,000 0 0.1
18/07/2024
15.96
 30,700 16.26 16.26 15.53 0 0 0
17/07/2024
15.92
 47,200 15.63 16.01 15.63 0 0 0
16/07/2024
15.63
 17,300 15.77 15.96 15.63 10,200 1,000 0.2
15/07/2024
15.92
 4,300 15.53 15.92 15.53 0 200 -0.0
12/07/2024
15.82
 23,900 15.63 15.87 15.43 0 0 0
11/07/2024
15.92
 33,300 15.72 15.96 15.63 0 0 0
10/07/2024
15.92
 11,700 16.01 16.01 15.77 0 0 0
09/07/2024
16.01
 23,600 15.63 16.01 15.63 0 0 0
08/07/2024
15.63
 35,900 16.50 16.60 15.53 0 0 0
05/07/2024
16.35
 21,200 16.40 16.45 16.11 8,400 0 0.1
04/07/2024
16.11
 40,800 15.92 16.40 15.92 5,000 0 0.1
03/07/2024
15.82
 14,600 15.77 15.82 15.43 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |