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
(2024-08-21) 		-0.01 -0.05% 378,300 69,600 1.2
15.87
16.74
16.15
2 tháng
(2024-07-22) 		0.14 0.85% 662,800 67,100 1.1
15.62
16.74
16.15
3 tháng
(2024-06-24) 		0.62 4.01% 1,173,300 117,300 1.9
15.33
16.74
16.15
6 tháng
(2024-03-25) 		2.27 16.37% 2,772,600 138,850 2.3
13.44
16.74
16.15
12 tháng
(2023-09-26) 		3.06 23.40% 4,539,000 328,800 5.0
12.52
16.74
16.15
24 tháng
(2022-10-03) 		4.14 34.45% 7,745,300 491,202 11.5
10.20
16.74
16.15
36 tháng
(2021-10-06) 		2.12 15.11% 17,049,200 709,372 19.7
10.14
16.74
16.15
60 tháng
(2019-10-17) 		9.45 141.06% 26,849,810 518,012 16.4
5.18
16.74
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
6.18
 0 6.18 6.18 6.18 0 0 0
14/02/2019
6.18
 30 6.45 6.45 6.00 0 10 -0.0
13/02/2019
6.45
 30 6.47 6.47 6.45 0 0 0
12/02/2019
6.47
 10 6.06 6.47 6.47 0 0 0
11/02/2019
6.06
 60 6.51 6.51 6.06 0 10 -0.0
01/02/2019
6.51
 20 6.08 6.51 5.70 0 0 0
31/01/2019
6.08
 0 6.08 6.08 6.08 0 0 0
30/01/2019
6.08
 40 6.53 6.53 6.08 0 10 -0.0
29/01/2019
6.53
 30 6.53 6.53 6.08 10 10 0
28/01/2019
6.53
 20 7.01 7.01 6.53 0 10 -0.0
25/01/2019
7.01
 30 6.56 7.01 7.01 0 10 -0.0
24/01/2019
6.56
 550 6.14 6.56 6.14 0 10 -0.0
23/01/2019
6.14
 0 6.14 6.14 6.14 0 0 0
22/01/2019
6.14
 0 6.14 6.14 6.14 0 0 0
21/01/2019
6.14
 10 6.12 6.14 6.14 0 0 0
18/01/2019
6.12
 10 6.56 6.56 6.12 0 10 -0.0
17/01/2019
6.56
 0 6.56 6.56 6.56 0 0 0
16/01/2019
6.56
 0 6.56 6.56 6.56 0 0 0
15/01/2019
6.56
 20 6.56 6.56 6.18 0 20 -0.0
14/01/2019
6.56
 700 6.56 6.56 6.12 600 610 -0.0
11/01/2019
6.56
 0 6.56 6.56 6.56 0 0 0
10/01/2019
6.56
 0 6.56 6.56 6.56 0 0 0
09/01/2019
6.56
 250 6.56 6.56 6.56 0 230 -0.0
08/01/2019
6.56
 2,490 6.47 6.56 6.47 0 2,480 -0.0
07/01/2019
6.47
 1,040 6.95 6.95 6.47 0 0 0
04/01/2019
6.95
 560 6.56 6.95 6.18 0 0 0
03/01/2019
6.56
 5,310 6.43 6.56 6.56 0 0 0
02/01/2019
6.43
 2,020 6.02 6.43 5.79 960 10 0.0
28/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
27/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
26/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
25/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
24/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
21/12/2018
6.02
 10 5.98 6.02 6.02 0 0 0
20/12/2018
5.98
 10 6.24 6.24 5.98 0 10 -0.0
19/12/2018
6.24
 40 5.83 6.24 6.22 0 0 0
18/12/2018
5.83
 10 6.25 6.25 5.83 0 10 -0.0
17/12/2018
6.25
 0 6.25 6.25 6.25 0 0 0
14/12/2018
6.25
 100 6.22 6.25 6.25 0 0 0
13/12/2018
6.22
 10 6.25 6.25 6.22 0 10 -0.0
12/12/2018
6.25
 0 6.25 6.25 6.25 0 0 0
11/12/2018
6.25
 0 6.25 6.25 6.25 0 0 0
10/12/2018
6.25
 100 6.37 6.37 6.25 90 0 0.0
07/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
05/12/2018
6.37
 10 6.25 6.37 6.37 0 0 0
04/12/2018
6.25
 0 6.25 6.25 6.25 0 0 0
03/12/2018
6.25
 0 6.25 6.25 6.25 0 0 0
30/11/2018
6.25
 350 6.25 6.25 6.25 350 0 0.0
29/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
28/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
27/11/2018
6.25
 30 6.25 6.25 6.10 0 10 -0.0
26/11/2018
6.25
 0 6.25 6.25 6.25 0 0 0
23/11/2018
6.25
 10 6.20 6.25 6.25 0 0 0
22/11/2018
6.20
 10 6.56 6.56 6.20 0 10 -0.0
21/11/2018
6.56
 430 6.56 6.56 6.24 0 430 -0.0
20/11/2018
6.56
 5,500 6.56 6.56 6.56 5,500 5,500 0
19/11/2018
6.56
 6,020 6.43 6.56 6.37 6,000 6,020 -0.0
16/11/2018
6.43
 0 6.43 6.43 6.43 0 0 0
15/11/2018
6.43
 0 6.43 6.43 6.43 0 0 0
14/11/2018
6.43
 0 6.43 6.43 6.43 0 0 0
13/11/2018
6.43
 10 6.43 6.43 6.43 10 0 0.0
12/11/2018
6.43
 10 6.91 6.91 6.43 0 0 0
09/11/2018
6.91
 10 6.47 6.91 6.91 0 0 0
08/11/2018
6.47
 600 6.06 6.47 6.47 0 0 0
07/11/2018
6.06
 20 6.49 6.49 6.06 0 10 -0.0
06/11/2018
6.49
 350 6.49 6.49 6.49 350 0 0.0
05/11/2018
6.49
 0 6.49 6.49 6.49 0 0 0
02/11/2018
6.49
 0 6.49 6.49 6.49 0 0 0
01/11/2018
6.49
 20 6.49 6.49 6.06 0 10 -0.0
31/10/2018
6.49
 410 6.49 6.89 6.49 400 0 0.0
30/10/2018
6.49
 0 6.49 6.49 6.49 0 0 0
29/10/2018
6.49
 0 6.49 6.49 6.49 0 0 0
26/10/2018
6.49
 1,510 6.95 6.95 6.47 0 1,510 -0.0
25/10/2018
6.95
 5,520 6.95 6.95 6.51 5,300 2,120 0.1
24/10/2018
6.95
 2,100 6.93 6.95 6.95 2,100 0 0.0
23/10/2018
6.93
 7,350 6.93 6.95 6.93 7,330 20 0.1
22/10/2018
6.93
 100 6.91 6.93 6.43 0 0 0
19/10/2018
6.91
 0 6.91 6.91 6.91 0 0 0
18/10/2018
6.91
 4,120 6.56 6.95 6.18 3,210 0 0.1
17/10/2018
6.56
 3,990 6.95 6.95 6.56 3,980 2,980 0.0
16/10/2018
6.95
 20 6.95 6.95 6.47 0 10 -0.0
15/10/2018
6.95
 20 6.95 6.95 6.47 0 20 -0.0
12/10/2018
6.95
 6,900 6.95 6.95 6.47 6,880 2,010 0.1
11/10/2018
6.95
 2,000 6.95 6.95 6.95 2,000 2,000 0
10/10/2018
6.95
 2,910 6.95 6.95 6.95 2,910 2,910 0
09/10/2018
6.95
 2,890 6.95 6.95 6.95 2,890 2,880 0.0
08/10/2018
6.95
 900 6.93 6.95 6.95 900 0 0.0
05/10/2018
6.93
 3,000 6.93 6.93 6.93 3,000 0 0.1
04/10/2018
6.93
 4,800 6.93 6.93 6.93 4,800 0 0.1
03/10/2018
6.93
 2,600 6.93 6.95 6.93 2,500 100 0.0
02/10/2018
6.93
 1,000 6.49 6.93 6.93 0 0 0
01/10/2018
6.49
 4,050 6.95 6.95 6.49 2,610 2,020 0.0
28/09/2018
6.95
 3,000 6.91 6.95 6.91 3,000 2,980 0.0
27/09/2018
6.91
 2,890 6.64 6.91 6.91 2,890 0 0.1
26/09/2018
6.64
 2,900 6.91 6.91 6.64 2,890 0 0.1
25/09/2018
6.91
 3,000 6.64 6.91 6.91 0 0 0
24/09/2018
6.64
 6,000 6.91 6.91 6.64 5,990 0 0.1
21/09/2018
6.91
 4,910 6.95 6.95 6.91 4,900 500 0.1
20/09/2018
6.95
 5,110 6.91 6.95 6.91 5,000 110 0.1

Chính sách bảo mật | Điều khoản sử dụng |