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)
27/11/2023
12.94
 1,200 13.22 13.22 12.94 0 0 0
24/11/2023
13.22
 100 13.22 13.22 13.22 0 0 0
23/11/2023
13.08
 28,700 13.40 13.40 13.03 0 0 0
22/11/2023
13.22
 1,700 13.12 13.22 13.12 0 0 0
21/11/2023
13.22
 26,300 13.31 13.49 13.22 0 0 0
20/11/2023
13.31
 6,700 13.12 13.31 13.12 0 0 0
17/11/2023
13.31
 1,900 13.31 13.58 13.31 0 0 0
16/11/2023
13.31
 15,500 13.68 13.68 13.31 0 0 0
15/11/2023
13.31
 24,600 13.08 13.86 13.03 7,200 0 0.1
14/11/2023
13.03
 11,500 13.08 13.08 12.98 0 0 0
13/11/2023
13.03
 4,900 13.12 13.17 13.03 100 0 0.0
10/11/2023
13.12
 7,100 13.12 13.22 13.03 0 0 0
09/11/2023
13.22
 8,200 13.40 13.49 13.17 0 0 0
08/11/2023
13.31
 9,300 13.22 13.31 13.22 0 0 0
07/11/2023
13.22
 11,200 13.26 13.26 13.08 0 0 0
06/11/2023
13.26
 3,700 13.31 13.31 13.26 0 0 0
03/11/2023
13.26
 9,700 12.94 13.40 13.26 0 0 0
02/11/2023
12.94
 99,600 12.71 12.94 12.48 85,500 85,500 0
01/11/2023
12.71
 3,500 12.52 12.75 12.29 0 0 0
31/10/2023
12.52
 39,500 12.57 12.75 12.29 100 0 0.0
30/10/2023
12.57
 11,600 12.61 12.61 12.48 0 0 0
27/10/2023
12.61
 10,200 12.57 12.85 12.48 5,200 0 0.1
26/10/2023
12.57
 7,400 13.26 13.26 12.57 0 0 0
25/10/2023
13.26
 1,100 13.31 13.31 13.03 0 0 0
24/10/2023
13.31
 900 13.40 13.40 13.03 0 0 0
23/10/2023
13.40
 3,200 13.40 13.40 13.03 0 0 0
20/10/2023
13.40
 5,600 13.40 13.40 12.89 0 0 0
19/10/2023
13.40
 5,200 13.35 13.45 13.08 0 0 0
18/10/2023
13.35
 21,700 13.54 13.54 12.71 2,500 0 0.0
17/10/2023
13.54
 4,000 13.68 13.86 13.40 0 0 0
16/10/2023
13.68
 33,600 13.68 13.95 13.68 12,600 0 0.2
13/10/2023: Cổ tức tiền mặt tỉ lệ: 5%
13/10/2023
13.68
 4,400 13.40 13.68 13.49 2,200 0 0.0
12/10/2023
13.40
 3,500 13.36 13.40 13.22 0 0 0
11/10/2023
13.36
 11,700 13.31 13.44 13.27 5,000 0 0.1
10/10/2023
13.31
 4,500 13.13 13.36 13.18 100 0 0.0
09/10/2023
13.13
 2,900 13.13 13.18 13.13 0 0 0
06/10/2023
13.13
 3,200 13.13 13.13 13.04 0 0 0
05/10/2023
13.13
 4,700 13.04 13.22 13.00 0 0 0
04/10/2023
13.04
 5,400 12.73 13.04 12.73 0 0 0
03/10/2023
12.73
 10,500 13.31 13.31 12.73 0 0 0
02/10/2023
13.31
 11,300 13.22 13.49 13.22 0 0 0
29/09/2023
13.22
 6,500 13.27 13.27 12.95 0 5,200 -0.1
28/09/2023
13.27
 22,300 13.27 13.36 12.82 100 10,000 -0.1
27/09/2023
13.27
 8,500 13.09 13.27 12.69 0 0 0
26/09/2023
13.09
 4,700 13.09 13.22 13.00 0 0 0
25/09/2023
13.09
 18,300 13.27 13.49 13.09 0 0 0
22/09/2023
13.27
 24,700 13.49 13.49 13.27 4,500 0 0.1
21/09/2023
13.49
 14,800 13.40 13.53 13.44 10,100 0 0.2
20/09/2023
13.40
 24,400 13.40 13.49 13.40 14,100 0 0.2
19/09/2023
13.40
 16,000 13.40 13.40 13.13 700 0 0.0
18/09/2023
13.40
 10,100 13.40 13.67 13.40 0 0 0
15/09/2023
13.40
 20,700 13.49 13.67 13.31 3,000 7,000 -0.1
14/09/2023
13.49
 22,700 13.58 13.62 13.40 300 0 0.0
13/09/2023
13.58
 38,200 13.58 13.85 13.53 8,100 0 0.1
12/09/2023
13.58
 12,900 13.44 13.76 13.53 2,000 0 0.0
11/09/2023
13.44
 45,300 13.58 13.67 13.44 2,000 32,400 -0.5
08/09/2023
13.58
 62,900 13.85 13.85 13.44 300 0 0.0
07/09/2023
13.85
 41,900 14.11 14.11 13.85 200 0 0.0
06/09/2023
14.11
 3,200 14.20 14.20 13.62 0 0 0
05/09/2023
14.20
 9,000 14.03 14.20 13.98 0 0 0
31/08/2023
14.03
 3,100 14.03 14.03 13.67 0 0 0
30/08/2023
14.03
 1,700 13.94 14.16 13.85 0 0 0
29/08/2023
13.94
 4,300 14.03 14.03 13.85 0 0 0
28/08/2023
14.03
 11,000 13.62 14.11 13.58 1,200 0 0.0
25/08/2023
13.62
 16,700 13.62 13.62 13.44 4,900 0 0.1
24/08/2023
13.62
 5,100 13.49 13.62 13.44 0 0 0
23/08/2023
13.49
 5,000 13.58 13.85 13.49 0 0 0
22/08/2023
13.58
 24,000 13.80 13.85 13.40 16,700 400 0.3
21/08/2023
13.80
 32,300 13.94 13.94 13.71 25,700 0 0.4
18/08/2023
13.94
 16,200 14.07 14.52 13.76 7,600 600 0.1
17/08/2023
14.07
 13,400 14.25 14.25 14.07 0 600 -0.0
16/08/2023
14.25
 14,600 14.34 14.70 14.11 0 0 0
15/08/2023
14.34
 15,400 14.38 14.38 14.25 1,500 0 0.0
14/08/2023
14.38
 18,300 14.29 14.96 14.20 0 0 0
11/08/2023
14.29
 25,000 14.16 14.38 14.11 20,000 17,800 0.0
10/08/2023
14.16
 6,000 14.25 14.25 14.16 1,500 0 0.0
09/08/2023
14.25
 11,300 14.29 14.29 14.16 0 0 0
08/08/2023
14.29
 12,200 14.25 14.34 14.20 0 0 0
07/08/2023
14.25
 23,200 14.11 14.29 14.03 0 0 0
04/08/2023
14.11
 26,000 14.16 14.29 14.07 0 0 0
03/08/2023
14.16
 54,400 14.38 14.38 14.07 0 0 0
02/08/2023
14.38
 29,400 14.47 14.74 14.29 0 0 0
01/08/2023
14.47
 20,500 14.70 14.70 14.47 0 0 0
31/07/2023
14.70
 22,700 14.92 14.92 14.70 0 100 -0.0
28/07/2023
14.92
 22,100 14.70 15.01 14.47 0 0 0
27/07/2023
14.70
 20,000 14.96 14.96 14.52 0 0 0
26/07/2023
14.96
 59,500 14.96 14.96 14.43 600 0 0.0
25/07/2023
14.96
 32,700 15.19 15.19 14.74 0 0 0
24/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/07/2023
15.19
 102,200 14.89 15.86 14.92 0 0 0
21/07/2023
14.89
 53,200 14.86 14.89 14.77 3,200 1,000 0.1
20/07/2023
14.86
 34,000 14.83 14.95 14.80 0 0 0
19/07/2023
14.83
 34,200 14.83 14.95 14.65 0 0 0
18/07/2023
14.83
 22,300 14.95 15.07 14.77 1,600 0 0.0
17/07/2023
14.95
 43,200 15.16 15.16 14.83 1,100 0 0.0
14/07/2023
15.16
 42,600 14.62 15.37 14.68 0 1,000 -0.0
13/07/2023
14.62
 34,800 14.23 14.62 14.47 3,900 0 0.1
12/07/2023
14.23
 45,400 14.26 14.38 14.17 1,000 0 0.0
11/07/2023
14.26
 40,700 14.17 14.41 14.17 0 0 0
10/07/2023
14.17
 44,600 14.11 14.23 14.11 2,800 0 0.1
07/07/2023
14.11
 54,000 13.94 14.26 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |