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)
10/09/2012
2.88
 4,500 2.88 2.88 2.88 0 0 0
07/09/2012
2.88
 890 2.83 2.88 2.88 0 0 0
06/09/2012
2.83
 0 2.83 2.83 2.83 0 0 0
05/09/2012: Cổ tức tiền mặt tỉ lệ: 7%
05/09/2012
2.83
 110 2.72 2.83 2.83 0 0 0
04/09/2012
2.72
 1,390 2.72 2.72 2.72 0 0 0
31/08/2012
2.72
 1,350 2.72 2.72 2.72 0 0 0
30/08/2012
2.72
 6,750 2.83 2.83 2.72 0 0 0
29/08/2012
2.83
 2,650 2.83 2.83 2.81 0 0 0
28/08/2012
2.83
 6,170 2.76 2.85 2.83 0 0 0
27/08/2012
2.76
 0 2.76 2.76 2.76 0 0 0
24/08/2012
2.76
 10 2.83 2.83 2.76 10 0 0.0
23/08/2012
2.83
 14,470 2.83 2.83 2.83 12,480 0 0.2
22/08/2012
2.83
 1,850 2.83 2.83 2.83 0 0 0
21/08/2012
2.83
 41,500 2.83 2.83 2.72 28,520 7,510 0.3
20/08/2012
2.83
 7,920 2.81 2.83 2.83 0 0 0
17/08/2012
2.81
 20 2.83 2.83 2.76 0 0 0
16/08/2012
2.83
 0 2.83 2.83 2.83 0 0 0
15/08/2012
2.83
 2,250 2.83 2.83 2.72 0 0 0
14/08/2012
2.83
 5,040 2.83 2.83 2.72 0 0 0
13/08/2012
2.83
 5,800 2.72 2.83 2.72 0 0 0
10/08/2012
2.72
 20 2.72 2.83 2.72 0 0 0
09/08/2012
2.72
 10 2.83 2.83 2.72 0 0 0
08/08/2012
2.83
 10 2.72 2.83 2.83 0 0 0
07/08/2012
2.72
 7,710 2.74 2.74 2.65 0 0 0
06/08/2012
2.74
 0 2.74 2.74 2.74 0 0 0
03/08/2012
2.74
 10 2.83 2.83 2.74 0 0 0
02/08/2012
2.83
 20 2.83 2.83 2.70 0 0 0
01/08/2012
2.83
 6,010 2.83 2.83 2.78 6,000 0 0.1
31/07/2012
2.83
 2,020 2.74 2.87 2.72 0 0 0
30/07/2012
2.74
 10 2.83 2.83 2.74 0 0 0
27/07/2012
2.83
 60 2.81 2.83 2.81 0 0 0
26/07/2012
2.81
 3,000 2.81 2.81 2.81 0 0 0
25/07/2012
2.81
 2,030 2.94 2.94 2.81 0 0 0
24/07/2012
2.94
 190 2.81 2.94 2.74 0 0 0
23/07/2012
2.81
 10 2.72 2.81 2.81 0 0 0
20/07/2012
2.72
 10 2.72 2.72 2.72 0 0 0
19/07/2012
2.72
 320 2.81 2.81 2.72 0 0 0
18/07/2012
2.81
 8,800 2.83 2.83 2.72 0 0 0
17/07/2012
2.83
 10 2.74 2.83 2.83 0 0 0
16/07/2012
2.74
 0 2.74 2.74 2.74 0 0 0
13/07/2012
2.74
 4,040 2.72 2.85 2.74 0 0 0
12/07/2012
2.72
 40 2.83 2.87 2.72 20 0 0.0
11/07/2012
2.83
 80 2.87 2.87 2.74 0 0 0
10/07/2012
2.87
 610 2.83 2.87 2.72 0 0 0
09/07/2012
2.83
 10 2.81 2.83 2.83 0 0 0
06/07/2012
2.81
 50 2.72 2.81 2.72 0 0 0
05/07/2012
2.72
 10 2.78 2.78 2.72 0 0 0
04/07/2012
2.78
 1,710 2.65 2.78 2.72 0 1,700 -0.0
03/07/2012
2.65
 4,030 2.72 2.72 2.65 10 0 0.0
02/07/2012
2.72
 20 2.72 2.85 2.72 0 0 0
29/06/2012
2.72
 1,270 2.72 2.72 2.72 0 0 0
28/06/2012
2.72
 3,300 2.78 2.78 2.72 0 0 0
27/06/2012
2.78
 4,980 2.78 2.78 2.78 4,980 0 0.1
26/06/2012
2.78
 0 2.81 2.78 2.78 1,410 0 0.0
25/06/2012
2.81
 0 2.81 2.81 2.81 0 0 0
22/06/2012
2.81
 2,590 2.83 2.83 2.78 1,590 0 0.0
21/06/2012
2.83
 29,000 2.72 2.83 2.83 0 0 0
20/06/2012
2.72
 16,010 2.78 2.78 2.72 2,000 0 0.0
19/06/2012
2.78
 1,010 2.76 2.78 2.76 1,000 0 0.0
18/06/2012
2.76
 2,200 2.74 2.81 2.76 2,000 0 0.0
15/06/2012
2.74
 19,510 2.78 2.78 2.74 7,410 0 0.1
14/06/2012
2.78
 10 2.76 2.78 2.78 0 0 0
13/06/2012
2.76
 0 2.76 2.76 2.76 0 0 0
12/06/2012
2.76
 2,000 2.83 2.83 2.76 2,000 0 0.0
11/06/2012
2.83
 10 2.72 2.83 2.83 0 0 0
08/06/2012
2.72
 0 2.72 2.72 2.72 0 0 0
07/06/2012
2.72
 10,070 2.74 2.76 2.72 10,000 0 0.1
06/06/2012
2.74
 750 2.76 2.76 2.74 0 0 0
05/06/2012
2.76
 2,000 2.76 2.76 2.76 2,000 0 0.0
04/06/2012
2.76
 3,400 2.83 2.83 2.72 0 0 0
01/06/2012
2.83
 910 2.72 2.83 2.72 0 0 0
31/05/2012
2.72
 490 2.78 2.78 2.72 0 0 0
30/05/2012
2.78
 140 2.81 2.81 2.72 0 0 0
29/05/2012
2.81
 2,010 2.76 2.81 2.76 2,000 0 0.0
28/05/2012
2.76
 2,010 2.72 2.76 2.72 2,000 0 0.0
25/05/2012
2.72
 6,550 2.81 2.81 2.72 4,560 0 0.1
24/05/2012
2.81
 7,860 2.83 2.83 2.70 1,990 0 0.0
23/05/2012
2.83
 0 2.83 2.83 2.83 0 0 0
22/05/2012
2.83
 10 2.81 2.83 2.83 0 0 0
21/05/2012
2.81
 10,050 2.72 2.81 2.76 10,000 0 0.1
18/05/2012
2.72
 1,060 2.72 2.72 2.72 60 0 0.0
17/05/2012
2.72
 3,000 2.72 2.72 2.72 3,000 0 0.0
16/05/2012
2.72
 1,010 2.78 2.78 2.72 1,000 0 0.0
15/05/2012
2.78
 12,890 2.83 2.83 2.78 0 0 0
14/05/2012
2.83
 2,510 2.87 2.96 2.78 0 1,300 -0.0
11/05/2012
2.87
 520 2.85 2.87 2.74 0 0 0
10/05/2012
2.85
 4,500 2.87 2.87 2.76 0 0 0
09/05/2012
2.87
 6,860 2.85 2.87 2.72 10 0 0.0
08/05/2012
2.85
 5,680 2.83 2.85 2.74 2,670 0 0.0
07/05/2012
2.83
 210 2.74 2.83 2.68 0 0 0
04/05/2012
2.74
 480 2.83 2.85 2.74 450 0 0.0
03/05/2012
2.83
 3,500 2.72 2.85 2.63 0 0 0
02/05/2012
2.72
 300 2.76 2.76 2.72 0 0 0
27/04/2012
2.76
 10,800 2.72 2.76 2.72 800 0 0.0
26/04/2012
2.72
 110 2.83 2.83 2.72 0 0 0
25/04/2012
2.83
 10 2.72 2.83 2.83 0 0 0
24/04/2012
2.72
 0 2.72 2.72 2.72 0 0 0
23/04/2012
2.72
 5,910 2.83 2.87 2.72 3,020 0 0.0
20/04/2012
2.83
 10 2.76 2.83 2.83 0 0 0
19/04/2012
2.76
 2,070 2.76 2.85 2.65 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |