CTCP Logistics Vinalink (vnl)

15.95
-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
(2024-10-09) 		0.20 1.27% 187,700 -14,800 -0.2
15.40
16
15.95
2 tháng
(2024-09-09) 		-0.45 -2.75% 399,700 -15,300 -0.2
15.40
16.50
15.95
3 tháng
(2024-08-12) 		0.18 1.14% 770,900 62,000 1.1
15.40
16.74
15.95
6 tháng
(2024-05-13) 		2.12 15.33% 2,661,300 111,650 1.9
13.83
16.74
15.95
12 tháng
(2023-11-14) 		2.92 22.41% 4,446,600 301,800 4.6
12.94
16.74
15.95
24 tháng
(2022-11-21) 		4.69 41.67% 7,893,500 438,302 9.4
11
16.74
15.95
36 tháng
(2021-11-24) 		1.69 11.85% 12,964,700 702,072 20.3
10.14
16.74
15.95
60 tháng
(2019-12-05) 		9.10 132.77% 27,109,450 504,062 16.2
5.53
16.74
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2018
6.91
 6,500 6.91 6.91 6.91 6,500 0 0.1
18/09/2018
6.91
 6,700 6.95 6.95 6.89 6,500 0 0.1
17/09/2018
6.95
 3,000 6.95 6.95 6.95 3,000 3,000 0
14/09/2018
6.95
 4,000 6.95 6.95 6.95 4,000 2,000 0.0
13/09/2018
6.95
 2,000 6.95 6.95 6.95 2,000 2,000 0
12/09/2018
6.95
 1,790 6.95 6.95 6.95 1,790 1,790 0
11/09/2018
6.95
 2,500 6.91 6.95 6.95 2,470 1,680 0.0
10/09/2018
6.91
 840 6.95 6.95 6.91 830 830 0
07/09/2018
6.95
 5,180 6.95 6.95 6.95 4,300 0 0.1
06/09/2018
6.95
 1,000 6.68 6.95 6.95 0 700 -0.0
05/09/2018
6.68
 0 6.68 6.68 6.68 0 0 0
04/09/2018
6.68
 2,100 6.68 6.68 6.68 2,100 50 0.0
31/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
30/08/2018
6.68
 1,900 6.68 6.68 6.68 1,900 0 0.0
29/08/2018: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2018
6.68
 0 6.68 6.68 6.68 0 0 0
28/08/2018
6.68
 4,000 6.68 6.68 6.68 4,000 4,000 0
27/08/2018
6.68
 4,000 6.68 6.68 6.68 4,000 4,000 0
24/08/2018
6.68
 4,020 6.68 6.68 6.23 4,010 2,770 0.0
23/08/2018
6.68
 20 6.68 6.68 6.23 0 10 -0.0
22/08/2018
6.68
 10 6.31 6.68 6.68 0 10 -0.0
21/08/2018
6.31
 0 6.31 6.31 6.31 0 0 0
20/08/2018
6.31
 0 6.31 6.31 6.31 0 0 0
17/08/2018
6.31
 0 6.31 6.31 6.31 0 0 0
16/08/2018
6.31
 0 6.31 6.31 6.31 0 0 0
15/08/2018
6.31
 3,360 6.27 6.31 6.31 2,500 0 0.0
14/08/2018
6.27
 10 6.12 6.27 6.27 0 0 0
13/08/2018
6.12
 40 6.12 6.12 6.12 40 0 0.0
10/08/2018
6.12
 2,000 6.12 6.12 6.12 700 0 0.0
09/08/2018
6.12
 770 6.12 6.12 6.01 0 0 0
08/08/2018
6.12
 0 6.12 6.12 6.12 0 0 0
07/08/2018
6.12
 2,250 6.12 6.12 6.01 1,000 0 0.0
06/08/2018
6.12
 0 6.12 6.12 6.12 0 0 0
03/08/2018
6.12
 20 6.01 6.12 6.12 0 0 0
02/08/2018
6.01
 260 6.31 6.31 6.01 0 0 0
01/08/2018
6.31
 10,570 5.94 6.31 5.92 8,000 0 0.1
31/07/2018
5.94
 5,880 5.90 5.96 5.94 1,800 0 0.0
30/07/2018
5.90
 4,840 6.31 6.31 5.90 3,000 0 0.1
27/07/2018
6.31
 7,290 6.31 6.31 6.31 6,490 0 0.1
26/07/2018
6.31
 820 6.31 6.31 6.31 600 0 0.0
25/07/2018
6.31
 1,090 6.61 6.61 6.25 0 10 -0.0
24/07/2018
6.61
 20 6.68 6.68 6.22 0 10 -0.0
23/07/2018
6.68
 100 6.64 6.68 6.18 0 100 -0.0
20/07/2018
6.64
 1,820 6.31 6.64 6.12 1,000 0 0.0
19/07/2018
6.31
 700 6.49 6.49 6.31 600 0 0.0
18/07/2018
6.49
 2,250 6.31 6.49 6.31 1,000 0 0.0
17/07/2018
6.31
 30 6.64 6.64 6.31 30 0 0.0
16/07/2018
6.64
 0 6.64 6.64 6.64 0 0 0
13/07/2018
6.64
 20 6.64 6.64 6.46 0 10 -0.0
12/07/2018
6.64
 20 6.68 6.68 6.36 0 10 -0.0
11/07/2018
6.68
 10 6.68 6.68 6.68 0 10 -0.0
10/07/2018
6.68
 30 6.68 6.68 6.35 0 30 -0.0
09/07/2018
6.68
 20 6.68 6.68 6.35 0 10 -0.0
06/07/2018
6.68
 160 6.68 6.68 6.68 0 160 -0.0
05/07/2018
6.68
 5,400 6.68 6.68 6.68 5,400 5,400 0
04/07/2018
6.68
 500 6.68 6.68 6.68 500 500 0
03/07/2018
6.68
 1,100 6.68 6.68 6.35 0 1,100 -0.0
02/07/2018
6.68
 6,440 6.68 6.68 6.66 6,400 6,410 -0.0
29/06/2018
6.68
 9,600 6.68 6.68 6.68 9,600 7,600 0.0
28/06/2018
6.68
 27,950 6.68 6.68 6.68 12,600 27,950 -0.3
27/06/2018
6.68
 64,700 6.68 6.75 6.68 7,700 63,660 -1.0
26/06/2018
6.68
 100,310 6.75 6.87 6.68 5,300 99,810 -1.7
25/06/2018
6.75
 10,710 7.01 7.01 6.68 0 4,710 -0.1
22/06/2018
7.01
 20 6.75 7.01 7.01 0 0 0
21/06/2018
6.75
 3,030 7.05 7.05 6.64 0 3,020 -0.1
20/06/2018
7.05
 10 6.68 7.05 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |