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)
31/01/2013
2.95
 10 2.86 2.95 2.95 0 0 0
30/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
29/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
28/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
25/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
24/01/2013
2.86
 0 2.86 2.86 2.86 0 0 0
23/01/2013
2.86
 510 3.00 3.00 2.86 0 0 0
22/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
21/01/2013
3.00
 20 3.00 3.00 2.83 10 0 0.0
18/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
17/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
16/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
15/01/2013
3.00
 4,500 2.83 3.00 2.97 1,500 0 0.0
14/01/2013
2.83
 20 2.83 2.83 2.83 20 0 0.0
11/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
10/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
09/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
08/01/2013
2.83
 5,680 2.93 3.00 2.83 180 0 0.0
07/01/2013
2.93
 6,000 2.90 2.93 2.93 4,500 0 0.1
04/01/2013
2.90
 5,000 2.83 2.90 2.90 5,000 0 0.1
03/01/2013
2.83
 10,000 2.83 2.83 2.83 4,770 0 0.1
02/01/2013
2.83
 0 2.83 2.83 2.83 0 0 0
28/12/2012
2.83
 500 2.81 2.83 2.83 0 0 0
27/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
26/12/2012
2.81
 0 2.81 2.81 2.81 0 0 0
25/12/2012
2.81
 8,500 2.81 2.81 2.81 8,500 0 0.1
24/12/2012
2.81
 8,000 2.77 2.81 2.81 6,440 0 0.1
21/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
20/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
19/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
18/12/2012
2.77
 10 2.86 2.86 2.77 10 0 0.0
17/12/2012
2.86
 0 2.86 2.86 2.86 0 0 0
14/12/2012
2.86
 300 2.97 2.97 2.86 200 0 0.0
13/12/2012
2.97
 510 2.83 2.97 2.88 500 0 0.0
12/12/2012
2.83
 10 2.90 2.90 2.83 0 0 0
11/12/2012
2.90
 1,240 2.90 2.90 2.90 1,240 1,160 0.0
10/12/2012
2.90
 0 2.90 2.90 2.90 0 0 0
07/12/2012
2.90
 0 2.90 2.90 2.90 0 0 0
06/12/2012
2.90
 10 2.77 2.90 2.90 0 0 0
05/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
04/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/12/2012
2.77
 0 2.77 2.77 2.77 0 0 0
30/11/2012
2.77
 600 2.77 2.77 2.77 600 0 0.0
29/11/2012
2.77
 1,160 2.77 2.77 2.77 1,160 0 0.0
28/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
27/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
26/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
23/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
22/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
21/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
20/11/2012
2.77
 680 2.77 2.77 2.77 680 0 0.0
19/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
16/11/2012
2.77
 200 2.77 2.77 2.77 200 0 0.0
15/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
14/11/2012
2.77
 1,790 2.77 2.77 2.77 1,790 0 0.0
13/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
12/11/2012
2.77
 1,000 2.77 2.77 2.77 990 0 0.0
09/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
08/11/2012
2.77
 2,280 2.77 2.77 2.77 2,280 0 0.0
07/11/2012
2.77
 1,130 2.90 2.90 2.77 1,130 0 0.0
06/11/2012
2.90
 10 2.77 2.90 2.90 0 0 0
05/11/2012
2.77
 0 2.77 2.77 2.77 0 0 0
02/11/2012
2.77
 6,760 2.77 2.77 2.74 5,000 0 0.1
01/11/2012
2.77
 2,000 2.77 2.77 2.77 0 0 0
31/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
30/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
29/10/2012
2.77
 1,090 2.77 2.77 2.77 1,000 0 0.0
26/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
25/10/2012
2.77
 1,000 2.77 2.77 2.77 1,000 0 0.0
24/10/2012
2.77
 1,450 2.77 2.77 2.77 1,000 0 0.0
23/10/2012
2.77
 5,000 2.77 2.77 2.77 1,000 0 0.0
22/10/2012
2.77
 2,410 2.79 2.79 2.77 2,350 0 0.0
19/10/2012
2.79
 600 2.79 2.79 2.79 600 0 0.0
18/10/2012
2.79
 1,500 2.79 2.81 2.79 1,000 0 0.0
17/10/2012
2.79
 10 2.90 2.90 2.79 10 0 0.0
16/10/2012
2.90
 10 2.77 2.90 2.90 0 0 0
15/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
12/10/2012
2.77
 8,000 2.77 2.77 2.77 4,650 0 0.1
11/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
10/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
09/10/2012
2.77
 5,000 2.77 2.77 2.77 3,000 0 0.0
08/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
05/10/2012
2.77
 430 2.77 2.77 2.77 430 0 0.0
04/10/2012
2.77
 0 2.77 2.77 2.77 0 0 0
03/10/2012
2.77
 5,000 2.79 2.79 2.77 4,000 0 0.0
02/10/2012
2.79
 0 2.79 2.79 2.79 0 0 0
01/10/2012
2.79
 3,000 2.86 2.86 2.79 2,000 0 0.0
28/09/2012
2.86
 2,420 2.90 2.90 2.86 2,350 0 0.0
27/09/2012
2.90
 1,000 2.90 2.90 2.90 1,000 0 0.0
26/09/2012
2.90
 2,910 2.90 2.90 2.90 2,910 0 0.0
25/09/2012
2.90
 400 2.90 2.90 2.90 400 0 0.0
24/09/2012
2.90
 1,080 2.90 2.90 2.90 1,080 0 0.0
21/09/2012
2.90
 3,530 2.90 3.00 2.90 3,500 0 0.0
20/09/2012
2.90
 8,100 2.90 2.90 2.90 5,200 8,000 -0.0
19/09/2012
2.90
 0 2.90 2.90 2.90 0 0 0
18/09/2012
2.90
 300 2.90 2.90 2.90 300 0 0.0
17/09/2012
2.90
 300 2.90 2.90 2.90 300 0 0.0
14/09/2012
2.90
 1,300 2.88 2.90 2.90 1,300 0 0.0
13/09/2012
2.88
 970 2.88 2.88 2.88 0 0 0
12/09/2012
2.88
 300 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |