CTCP Logistics Vinalink (vnl)

16.40
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
(2024-08-19) 		0.29 1.80% 377,500 69,600 1.2
15.87
16.74
16.40
2 tháng
(2024-07-22) 		0.39 2.42% 643,700 67,100 1.1
15.62
16.74
16.40
3 tháng
(2024-06-20) 		0.34 2.11% 1,233,700 114,100 1.9
15.33
16.74
16.40
6 tháng
(2024-03-22) 		2.47 17.76% 2,768,300 138,850 2.3
13.44
16.74
16.40
12 tháng
(2023-09-25) 		3.31 25.31% 4,538,200 328,800 5.0
12.52
16.74
16.40
24 tháng
(2022-09-29) 		3.67 28.81% 7,753,700 496,572 11.6
10.20
16.74
16.40
36 tháng
(2021-10-04) 		1.94 13.39% 17,290,000 709,372 19.7
10.14
16.74
16.40
60 tháng
(2019-10-15) 		10.53 179.51% 26,831,780 518,012 16.4
5.18
16.74
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
13.59
 1,900 13.59 13.68 13.59 0 0 0
23/04/2024
13.54
 16,500 13.59 13.59 13.49 0 0 0
22/04/2024
13.49
 13,700 13.49 13.68 13.44 0 0 0
19/04/2024
13.59
 27,400 13.49 13.64 13.34 0 0 0
17/04/2024
13.49
 4,100 13.59 13.68 13.49 0 0 0
16/04/2024
13.49
 6,700 13.44 13.54 13.30 0 200 -0.0
15/04/2024
13.44
 4,900 13.64 13.68 13.44 0 0 0
12/04/2024
13.64
 12,700 13.59 13.64 13.49 0 600 -0.0
11/04/2024
13.59
 8,600 13.59 13.59 13.30 0 0 0
10/04/2024
13.59
 8,000 13.68 13.78 13.59 0 0 0
09/04/2024
13.68
 19,700 13.83 13.83 13.59 13,000 0 0.2
08/04/2024
13.68
 2,700 13.83 13.83 13.59 0 0 0
05/04/2024
13.73
 29,700 13.54 13.73 13.10 400 0 0.0
04/04/2024
13.54
 16,000 13.68 13.68 13.54 0 0 0
03/04/2024
13.68
 3,500 13.88 13.88 13.68 0 0 0
02/04/2024
13.68
 16,000 13.64 13.83 13.59 0 0 0
01/04/2024
13.64
 14,100 13.59 13.73 13.54 800 0 0.0
29/03/2024
13.64
 6,100 13.83 13.83 13.59 500 200 0.0
28/03/2024
13.83
 10,500 13.64 13.88 13.59 0 0 0
27/03/2024
13.73
 13,000 13.88 13.88 13.59 0 0 0
26/03/2024
13.88
 8,300 13.98 13.98 13.59 0 0 0
25/03/2024
13.88
 17,300 14.07 14.07 13.00 0 0 0
22/03/2024
13.93
 14,800 13.98 13.98 13.00 0 0 0
21/03/2024
13.98
 13,700 13.98 14.02 13.88 0 200 -0.0
20/03/2024: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2024
13.93
 43,100 13.98 13.98 13.68 33,800 0 0.5
19/03/2024
13.54
 34,800 13.72 13.95 13.49 0 0 0
18/03/2024
13.49
 114,000 13.95 14.00 13.45 500 0 0.0
15/03/2024
13.91
 21,600 13.86 13.95 13.77 200 0 0.0
14/03/2024
13.82
 13,300 13.91 14.05 13.77 200 0 0.0
13/03/2024
13.86
 30,900 13.77 13.86 13.68 0 0 0
12/03/2024
13.72
 10,000 13.77 13.77 13.58 0 0 0
11/03/2024
13.82
 6,100 13.86 13.86 13.82 0 0 0
08/03/2024
13.86
 24,900 13.86 14.00 13.77 0 0 0
07/03/2024
13.95
 21,100 13.91 14.05 13.86 14,000 0 0.2
06/03/2024
13.91
 73,400 13.82 14.19 13.82 37,200 0 0.6
05/03/2024
13.82
 31,100 13.95 13.95 13.72 0 0 0
04/03/2024
13.82
 87,400 13.82 13.91 13.68 136,485 130,685 0.1
01/03/2024
13.63
 53,800 13.49 13.68 13.40 0 0 0
29/02/2024
13.26
 9,200 13.31 13.31 13.26 0 0 0
28/02/2024
13.26
 13,400 13.31 13.40 13.26 500 1,950 -0.0
27/02/2024
13.40
 12,900 13.31 13.40 13.31 0 0 0
26/02/2024
13.40
 3,400 13.31 13.40 13.31 0 0 0
23/02/2024
13.40
 3,100 13.45 13.45 13.31 0 100 -0.0
22/02/2024
13.35
 15,000 13.49 13.49 13.35 500 0 0.0
21/02/2024
13.35
 4,600 13.35 13.40 13.31 0 0 0
20/02/2024
13.35
 20,100 13.40 13.40 13.22 15,000 0 0.2
19/02/2024
13.40
 16,700 13.31 13.49 13.22 1,200 0 0.0
16/02/2024
13.31
 7,000 13.12 13.31 13.08 0 0 0
15/02/2024
13.17
 3,800 13.26 13.31 13.17 0 0 0
07/02/2024
13.31
 8,900 13.40 13.40 13.31 0 0 0
06/02/2024
13.40
 6,000 13.40 13.40 13.40 0 0 0
05/02/2024
13.40
 9,100 13.22 13.58 13.22 0 0 0
02/02/2024
13.49
 49,600 13.45 13.58 12.98 0 0 0
01/02/2024
13.45
 23,100 13.22 13.49 13.22 5,000 0 0.1
31/01/2024
13.22
 49,100 13.26 13.31 13.22 18,600 0 0.3
30/01/2024
13.26
 63,800 13.22 13.31 13.22 50,200 900 0.7
29/01/2024
13.31
 32,800 13.22 13.31 12.98 21,600 16,500 0.1
26/01/2024
13.22
 300 13.22 13.22 13.22 0 200 -0.0
25/01/2024
13.22
 300 13.03 13.22 13.03 0 0 0
24/01/2024
13.26
 14,600 13.03 13.26 13.03 0 12,700 -0.2
23/01/2024
13.12
 14,100 13.31 13.31 13.08 0 11,400 -0.2
22/01/2024
13.22
 32,200 13.17 13.22 12.98 0 0 0
19/01/2024
13.17
 23,200 13.17 13.17 12.98 500 0 0.0
18/01/2024
13.17
 15,100 13.03 13.17 12.94 9,600 0 0.1
17/01/2024
13.12
 2,800 13.12 13.12 13.12 0 0 0
16/01/2024
13.03
 4,500 13.22 13.22 13.03 0 0 0
15/01/2024
13.22
 300 13.22 13.22 13.22 0 0 0
12/01/2024
13.26
 1,500 13.35 13.35 13.26 200 0 0.0
11/01/2024
13.40
 6,700 13.40 13.40 13.40 5,000 0 0.1
10/01/2024
13.26
 11,600 13.72 13.72 13.22 10,300 0 0.2
09/01/2024
13.17
 15,900 13.17 13.17 13.17 0 4,800 -0.1
08/01/2024
13.17
 5,300 13.22 13.22 13.03 0 0 0
05/01/2024
13.17
 13,700 13.22 13.22 13.12 0 0 0
04/01/2024
13.17
 5,500 13.22 13.22 13.17 0 0 0
03/01/2024
13.17
 3,700 13.12 13.17 12.98 0 500 -0.0
02/01/2024
13.12
 11,700 12.98 13.22 12.98 0 0 0
29/12/2023
12.94
 4,500 12.98 13.03 12.94 0 0 0
28/12/2023
13.03
 5,000 13.12 13.12 13.03 0 0 0
27/12/2023
13.22
 2,300 13.03 13.26 13.03 0 500 -0.0
26/12/2023
13.03
 17,600 12.94 13.03 12.94 500 6,700 -0.1
25/12/2023
13.17
 17,300 13.08 13.17 13.03 0 0 0
22/12/2023
13.08
 6,500 12.89 13.08 12.85 800 5,000 -0.1
21/12/2023
12.94
 1,200 12.89 12.94 12.89 0 300 -0.0
20/12/2023
12.98
 300 12.98 12.98 12.98 0 0 0
19/12/2023
12.94
 0 12.94 12.94 12.94 0 0 0
18/12/2023
12.94
 2,100 13.12 13.12 12.94 400 0 0.0
15/12/2023
12.94
 600 13.17 13.17 12.94 0 0 0
14/12/2023
13.03
 4,600 13.08 13.08 13.03 0 0 0
13/12/2023
13.22
 4,600 13.40 13.40 13.08 0 0 0
12/12/2023
13.22
 2,700 13.08 13.22 13.08 0 0 0
11/12/2023
13.22
 5,400 13.12 13.31 13.12 0 0 0
08/12/2023
13.31
 15,300 13.17 13.31 13.17 0 0 0
07/12/2023
13.31
 4,300 13.17 13.31 13.17 0 0 0
06/12/2023
13.17
 8,800 13.22 13.22 13.08 0 0 0
05/12/2023
13.17
 500 13.17 13.17 13.17 100 0 0.0
04/12/2023
13.26
 3,800 13.26 13.35 13.03 100 0 0.0
01/12/2023
13.26
 3,700 13.22 13.26 13.12 0 0 0
30/11/2023
13.31
 1,500 13.08 13.40 13.08 0 0 0
29/11/2023
13.03
 1,400 12.94 13.08 12.75 0 0 0
28/11/2023
12.94
 300 12.94 12.94 12.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |