CTCP Logistics Vinalink (vnl)

16.15
-0.10
(-0.62%)
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
(2024-08-20) 		0.04 0.26% 381,800 69,600 1.2
15.87
16.74
16.25
2 tháng
(2024-07-22) 		0.24 1.48% 658,800 67,100 1.1
15.62
16.74
16.25
3 tháng
(2024-06-21) 		0.72 4.65% 1,192,900 114,300 1.9
15.33
16.74
16.25
6 tháng
(2024-03-25) 		2.37 17.09% 2,768,600 138,850 2.3
13.44
16.74
16.25
12 tháng
(2023-09-25) 		3.16 24.17% 4,553,300 328,800 5.0
12.52
16.74
16.25
24 tháng
(2022-09-30) 		3.52 27.64% 7,755,300 494,202 11.5
10.20
16.74
16.25
36 tháng
(2021-10-05) 		2.35 16.88% 17,209,300 709,372 19.7
10.14
16.74
16.25
60 tháng
(2019-10-16) 		9.99 159.47% 26,846,840 518,012 16.4
5.18
16.74
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.17
 0 8.17 8.17 8.17 0 0 0
17/09/2020
8.17
 0 8.17 8.17 8.17 0 0 0
16/09/2020
8.17
 100 8.73 8.73 8.17 0 0 0
15/09/2020
8.73
 0 8.73 8.73 8.73 0 0 0
14/09/2020
8.73
 10 8.27 8.73 8.73 10 0 0.0
11/09/2020
8.27
 1,080 8.27 8.27 8.17 0 1,000 -0.0
10/09/2020
8.27
 4,010 7.94 8.41 8.27 10 0 0.0
09/09/2020
7.94
 300 7.61 8.13 7.94 10 0 0.0
08/09/2020
7.61
 100 8.13 8.13 7.61 0 0 0
07/09/2020
8.13
 10 8.27 8.27 8.13 0 0 0
04/09/2020
8.27
 0 8.27 8.27 8.27 0 0 0
03/09/2020
8.27
 13,510 8.08 8.27 8.08 5,000 4,500 0.0
01/09/2020
8.08
 6,440 8.03 8.08 8.03 0 3,300 -0.1
31/08/2020
8.03
 3,320 8.41 8.41 8.03 10 0 0.0
28/08/2020
8.41
 60 7.94 8.45 8.41 10 0 0.0
27/08/2020
7.94
 0 7.94 7.94 7.94 0 0 0
26/08/2020
7.94
 100 7.94 7.94 7.94 0 0 0
25/08/2020
7.94
 9,660 8.17 8.41 7.94 0 8,990 -0.2
24/08/2020
8.17
 380 8.36 8.36 8.17 0 0 0
21/08/2020
8.36
 8,330 8.36 8.41 8.24 6,000 1,830 0.1
20/08/2020
8.36
 1,210 8.08 8.41 8.29 0 0 0
19/08/2020
8.08
 110 7.80 8.08 7.47 0 0 0
18/08/2020
7.80
 2,530 8.24 8.41 7.80 0 1,010 -0.0
17/08/2020
8.24
 10 7.71 8.24 8.24 10 0 0.0
14/08/2020
7.71
 8,300 7.71 7.71 7.47 0 8,200 -0.1
13/08/2020
7.71
 8,210 7.22 7.71 7.71 8,110 0 0.1
12/08/2020
7.22
 100 7.75 7.75 7.22 0 0 0
11/08/2020
7.75
 190 7.82 7.82 7.75 0 0 0
10/08/2020
7.82
 20 7.85 7.85 7.82 0 0 0
07/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
06/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
05/08/2020
7.85
 24,730 7.85 7.94 7.31 0 0 0
04/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
03/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
31/07/2020
7.85
 20,410 7.47 7.94 7.10 0 0 0
30/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
29/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
28/07/2020
7.47
 2,000 7.71 7.71 7.47 0 0 0
27/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
24/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
23/07/2020
7.71
 10 7.47 7.71 7.71 0 0 0
22/07/2020
7.47
 100 7.47 7.47 7.47 0 0 0
21/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
20/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
17/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
16/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
15/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
14/07/2020
7.47
 1,010 7.47 7.47 7.43 0 0 0
13/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
10/07/2020
7.47
 2,400 7.47 7.47 7.47 0 0 0
09/07/2020
7.47
 4,440 7.47 7.47 7.47 0 0 0
08/07/2020
7.47
 1,220 7.47 7.47 7.47 0 0 0
07/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
06/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
03/07/2020
7.47
 3,320 7.19 7.47 6.70 0 0 0
02/07/2020
7.19
 10 6.73 7.19 7.19 0 0 0
01/07/2020
6.73
 340 6.30 6.73 6.73 0 0 0
30/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
29/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
26/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
25/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
24/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
23/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
22/06/2020
6.30
 0 6.30 6.30 6.30 0 0 0
19/06/2020
6.30
 270 6.54 6.54 6.30 0 0 0
18/06/2020
6.54
 0 6.54 6.54 6.54 0 0 0
17/06/2020
6.54
 110 6.35 6.54 6.54 0 0 0
16/06/2020
6.35
 0 6.35 6.35 6.35 0 0 0
15/06/2020
6.35
 0 6.35 6.35 6.35 0 0 0
12/06/2020
6.35
 200 6.44 6.44 6.35 0 0 0
11/06/2020
6.44
 0 6.44 6.44 6.44 0 0 0
10/06/2020
6.44
 0 6.44 6.44 6.44 0 0 0
09/06/2020
6.44
 800 6.44 6.44 6.44 0 0 0
08/06/2020
6.44
 290 6.40 6.44 6.44 0 0 0
05/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
04/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
03/06/2020
6.40
 50 6.40 6.40 6.40 0 0 0
02/06/2020
6.40
 190 6.82 6.82 6.40 0 0 0
01/06/2020
6.82
 0 6.82 6.82 6.82 0 0 0
29/05/2020
6.82
 3,170 6.63 6.82 6.82 2,620 0 0.0
28/05/2020
6.63
 1,350 6.68 6.77 6.63 0 0 0
27/05/2020
6.68
 70 6.54 6.68 6.30 0 0 0
26/05/2020
6.54
 320 6.14 6.54 6.30 0 0 0
25/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
22/05/2020
6.14
 10 6.58 6.58 6.14 0 0 0
21/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
20/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
19/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
18/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
15/05/2020
6.58
 0 6.58 6.58 6.58 0 0 0
14/05/2020
6.58
 30 6.21 6.58 6.58 0 0 0
13/05/2020
6.21
 480 6.12 6.21 6.21 480 0 0.0
12/05/2020
6.12
 0 6.12 6.12 6.12 0 0 0
11/05/2020
6.12
 160 6.54 6.54 6.12 0 0 0
08/05/2020
6.54
 0 6.54 6.54 6.54 0 0 0
07/05/2020
6.54
 0 6.54 6.54 6.54 0 0 0
06/05/2020
6.54
 350 6.82 6.82 6.54 0 0 0
05/05/2020
6.82
 70 6.54 6.98 6.82 0 0 0
04/05/2020
6.54
 780 6.54 6.54 6.54 0 0 0
29/04/2020
6.54
 0 6.54 6.54 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |