CTCP Logistics Vinalink (vnl)

16.25
-0.15
(-0.91%)
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)
28/01/2011
2.68
 210 2.68 2.72 2.68 0 0 0
27/01/2011
2.68
 1,000 2.67 2.68 2.68 0 0 0
26/01/2011
2.67
 0 2.67 2.67 2.67 0 0 0
25/01/2011
2.67
 10 2.63 2.67 2.67 0 0 0
24/01/2011
2.63
 9,190 2.68 2.68 2.63 0 0 0
21/01/2011
2.68
 2,270 2.68 2.68 2.65 0 0 0
20/01/2011
2.68
 80 2.72 2.72 2.68 0 0 0
19/01/2011
2.72
 110 2.68 2.72 2.68 0 0 0
18/01/2011
2.68
 5,490 2.65 2.77 2.68 0 0 0
17/01/2011
2.65
 0 2.65 2.65 2.65 0 0 0
14/01/2011
2.65
 6,920 2.77 2.77 2.65 0 0 0
13/01/2011
2.77
 1,920 2.77 2.77 2.68 0 0 0
12/01/2011
2.77
 2,080 2.68 2.77 2.70 0 0 0
11/01/2011
2.68
 2,040 2.68 2.68 2.68 40 0 0.0
10/01/2011
2.68
 10 2.61 2.68 2.68 0 0 0
07/01/2011
2.61
 10,900 2.65 2.67 2.59 0 0 0
06/01/2011
2.65
 11,550 2.77 2.77 2.65 0 0 0
05/01/2011
2.77
 120 2.86 2.90 2.77 0 0 0
04/01/2011
2.86
 30 2.86 2.86 2.86 0 0 0
31/12/2010
2.86
 1,000 2.83 2.86 2.74 0 0 0
30/12/2010: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2010
2.83
 17,630 2.81 2.92 2.77 0 0 0
29/12/2010
2.81
 10,150 2.77 2.81 2.76 0 0 0
28/12/2010
2.77
 5,890 2.81 2.81 2.77 0 0 0
27/12/2010
2.81
 1,900 2.79 2.81 2.81 1,000 0 0.0
24/12/2010
2.79
 110 2.72 2.79 2.72 0 0 0
23/12/2010
2.72
 1,520 2.79 2.79 2.72 0 0 0
22/12/2010
2.79
 6,790 2.72 2.79 2.74 5,500 0 0.1
21/12/2010
2.72
 2,870 2.77 2.81 2.66 0 0 0
20/12/2010
2.77
 2,950 2.76 2.77 2.77 0 0 0
17/12/2010
2.76
 540 2.69 2.77 2.67 0 0 0
16/12/2010
2.69
 14,510 2.69 2.72 2.69 0 0 0
15/12/2010
2.69
 28,070 2.76 2.79 2.69 0 0 0
14/12/2010
2.76
 24,750 2.76 2.79 2.72 0 0 0
13/12/2010
2.76
 6,850 2.71 2.81 2.76 0 0 0
10/12/2010
2.71
 4,550 2.64 2.72 2.67 0 0 0
09/12/2010
2.64
 6,020 2.59 2.64 2.55 0 0 0
08/12/2010
2.59
 3,190 2.72 2.72 2.59 0 0 0
07/12/2010
2.72
 6,740 2.77 2.77 2.64 0 0 0
06/12/2010
2.77
 14,440 2.67 2.77 2.72 0 0 0
03/12/2010
2.67
 560 2.57 2.69 2.59 0 0 0
02/12/2010
2.57
 8,330 2.45 2.57 2.45 0 0 0
01/12/2010
2.45
 2,830 2.40 2.45 2.40 0 0 0
30/11/2010
2.40
 3,490 2.35 2.45 2.35 0 0 0
29/11/2010
2.35
 2,930 2.35 2.38 2.31 0 0 0
26/11/2010
2.35
 6,650 2.38 2.38 2.31 0 0 0
25/11/2010
2.38
 6,300 2.37 2.42 2.37 0 0 0
24/11/2010
2.37
 450 2.37 2.37 2.33 0 0 0
23/11/2010
2.37
 100 2.30 2.37 2.35 0 0 0
22/11/2010
2.30
 18,500 2.30 2.31 2.30 13,500 0 0.2
19/11/2010
2.30
 5,900 2.28 2.31 2.28 4,220 0 0.1
18/11/2010
2.28
 1,200 2.25 2.30 2.28 0 0 0
17/11/2010
2.25
 1,130 2.25 2.33 2.23 0 0 0
16/11/2010
2.25
 2,560 2.25 2.25 2.23 0 0 0
15/11/2010
2.25
 2,610 2.30 2.40 2.21 0 0 0
12/11/2010
2.30
 3,430 2.25 2.35 2.26 0 0 0
11/11/2010
2.25
 2,510 2.25 2.35 2.25 0 0 0
10/11/2010
2.25
 880 2.30 2.38 2.25 0 0 0
09/11/2010
2.30
 8,600 2.42 2.48 2.30 40 0 0.0
08/11/2010
2.42
 9,100 2.42 2.52 2.42 8,000 0 0.1
05/11/2010
2.42
 270 2.33 2.43 2.30 10 0 0.0
04/11/2010
2.33
 150 2.38 2.38 2.33 0 0 0
03/11/2010
2.38
 700 2.48 2.48 2.38 0 0 0
02/11/2010
2.48
 2,320 2.38 2.48 2.38 0 0 0
01/11/2010
2.38
 0 2.38 2.38 2.38 0 0 0
29/10/2010
2.38
 1,020 2.38 2.48 2.38 0 0 0
28/10/2010
2.38
 1,270 2.38 2.38 2.38 0 0 0
27/10/2010
2.38
 3,250 2.45 2.45 2.38 0 0 0
26/10/2010
2.45
 1,350 2.38 2.48 2.38 0 0 0
25/10/2010
2.38
 380 2.38 2.38 2.38 0 0 0
22/10/2010
2.38
 2,800 2.38 2.38 2.38 0 0 0
21/10/2010
2.38
 370 2.45 2.45 2.38 0 0 0
20/10/2010
2.45
 5,270 2.42 2.45 2.30 0 40 -0.0
19/10/2010
2.42
 1,810 2.42 2.42 2.42 0 0 0
18/10/2010
2.42
 20 2.43 2.43 2.42 0 0 0
15/10/2010
2.43
 2,480 2.47 2.47 2.43 0 0 0
14/10/2010
2.47
 2,000 2.47 2.47 2.47 0 0 0
13/10/2010
2.47
 1,430 2.45 2.47 2.47 0 0 0
12/10/2010
2.45
 4,630 2.55 2.55 2.45 0 0 0
11/10/2010
2.55
 10 2.47 2.55 2.55 0 0 0
08/10/2010
2.47
 3,900 2.55 2.55 2.47 0 0 0
07/10/2010
2.55
 250 2.55 2.55 2.55 0 0 0
06/10/2010
2.55
 4,580 2.55 2.55 2.55 0 0 0
05/10/2010
2.55
 10 2.50 2.55 2.55 0 0 0
04/10/2010
2.50
 2,050 2.55 2.60 2.50 0 0 0
01/10/2010
2.55
 3,400 2.59 2.59 2.55 0 0 0
30/09/2010
2.59
 10 2.52 2.59 2.59 0 0 0
29/09/2010
2.52
 27,380 2.55 2.57 2.52 20,000 0 0.3
28/09/2010
2.55
 4,450 2.55 2.55 2.55 0 0 0
27/09/2010
2.55
 1,190 2.54 2.55 2.47 0 0 0
24/09/2010
2.54
 190 2.54 2.54 2.54 90 0 0.0
23/09/2010
2.54
 5,350 2.52 2.55 2.52 0 0 0
22/09/2010
2.52
 2,110 2.52 2.62 2.52 0 0 0
21/09/2010
2.52
 1,800 2.55 2.66 2.52 0 0 0
20/09/2010
2.55
 3,660 2.59 2.62 2.54 0 0 0
17/09/2010
2.59
 110 2.55 2.66 2.59 0 0 0
16/09/2010
2.55
 300 2.59 2.59 2.55 0 0 0
15/09/2010
2.59
 850 2.67 2.67 2.59 0 0 0
14/09/2010
2.67
 1,550 2.59 2.67 2.55 0 0 0
13/09/2010
2.59
 3,150 2.59 2.59 2.59 0 0 0
10/09/2010
2.59
 6,150 2.71 2.71 2.59 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |