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
(2024-08-19) 		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)
07/07/2023
14.11
 54,000 13.94 14.26 14.00 0 0 0
06/07/2023
13.94
 62,200 14.26 14.29 13.94 0 0 0
05/07/2023
14.26
 77,400 14.17 14.89 14.17 0 0 0
04/07/2023
14.17
 57,000 13.88 14.56 13.91 0 0 0
03/07/2023
13.88
 13,600 13.76 14.26 13.70 0 200 -0.0
30/06/2023
13.76
 19,600 13.88 13.88 13.58 0 0 0
29/06/2023
13.88
 16,500 13.88 13.94 13.82 0 0 0
28/06/2023
13.88
 109,600 12.98 13.88 13.01 0 2,400 -0.1
27/06/2023
12.98
 10,600 12.69 12.98 12.80 0 0 0
26/06/2023
12.69
 4,500 12.69 12.98 12.57 4,300 0 0.1
23/06/2023
12.69
 9,700 12.80 13.01 12.69 0 0 0
22/06/2023
12.80
 7,800 12.80 12.92 12.69 0 0 0
21/06/2023
12.80
 7,200 12.71 12.86 12.74 0 0 0
20/06/2023
12.71
 2,800 12.77 12.77 12.51 0 0 0
19/06/2023
12.77
 7,600 12.92 12.92 12.51 0 0 0
16/06/2023
12.92
 10,000 12.92 13.01 12.92 0 0 0
15/06/2023
12.92
 1,900 12.86 12.92 12.74 0 0 0
14/06/2023
12.86
 4,600 13.04 13.34 12.80 0 0 0
13/06/2023
13.04
 26,500 12.80 13.16 12.80 0 0 0
12/06/2023
12.80
 38,500 12.36 12.80 12.42 0 3,600 -0.1
09/06/2023
12.36
 12,200 12.51 12.66 12.33 0 0 0
08/06/2023
12.51
 10,700 12.69 12.69 12.51 0 0 0
07/06/2023
12.69
 9,800 12.69 12.77 12.39 0 0 0
06/06/2023
12.69
 20,900 12.69 12.69 12.36 0 0 0
05/06/2023
12.69
 4,100 12.42 12.74 12.24 1,300 0 0.0
02/06/2023
12.42
 19,500 12.80 13.04 12.33 0 0 0
01/06/2023
12.80
 3,100 12.74 12.80 12.63 0 0 0
31/05/2023
12.74
 34,900 12.57 13.43 12.60 1,300 0 0.0
30/05/2023
12.57
 800 12.57 12.71 12.57 0 0 0
29/05/2023
12.57
 2,900 12.60 12.60 12.15 0 0 0
26/05/2023
12.60
 200 12.60 12.60 12.60 0 0 0
25/05/2023
12.60
 0 12.60 12.60 12.60 0 0 0
24/05/2023
12.60
 3,000 12.66 12.66 12.24 0 0 0
23/05/2023
12.66
 4,800 12.74 12.74 12.33 0 0 0
22/05/2023
12.74
 700 12.18 12.74 12.21 0 0 0
19/05/2023
12.18
 2,000 12.71 12.71 12.18 0 0 0
18/05/2023
12.71
 600 12.71 12.71 12.71 0 0 0
17/05/2023
12.71
 9,700 12.63 12.92 12.71 6,500 0 0.1
16/05/2023
12.63
 12,800 12.89 12.89 12.36 0 0 0
15/05/2023
12.89
 29,100 12.54 13.04 12.51 0 0 0
12/05/2023
12.54
 46,700 12.27 12.80 12.27 0 0 0
11/05/2023
12.27
 27,500 12.12 12.27 11.91 0 0 0
10/05/2023
12.12
 14,900 12.12 12.21 11.94 0 0 0
09/05/2023
12.12
 3,900 12.21 12.27 11.88 0 0 0
08/05/2023
12.21
 14,400 11.88 12.45 11.64 8,700 200 0.2
05/05/2023
11.88
 6,400 12.03 12.33 11.32 0 0 0
04/05/2023
12.03
 3,800 12.15 12.21 11.40 0 0 0
28/04/2023
12.15
 2,300 12.18 12.95 11.79 200 0 0.0
27/04/2023
12.18
 3,800 12.09 12.48 11.88 0 0 0
26/04/2023
12.09
 5,300 11.67 12.12 11.67 0 0 -0.0
25/04/2023
11.67
 3,200 11.61 12.09 11.64 0 200 -0.0
24/04/2023
11.61
 1,900 11.91 11.91 11.61 0 0 0.0
21/04/2023
11.91
 18,400 12.12 12.33 11.61 200 0 0.0
20/04/2023
12.12
 3,600 12.12 12.12 11.73 0 0 0
19/04/2023
12.12
 7,300 11.97 12.45 11.64 0 0 -0.0
18/04/2023
11.97
 2,100 12.03 12.63 11.88 0 0 -0.0
17/04/2023
12.03
 900 12.15 12.42 11.97 0 0 -0.0
14/04/2023
12.15
 5,700 12.15 12.69 11.85 0 500 -0.0
13/04/2023
12.15
 6,200 12.39 12.42 11.94 5,000 0 0.1
12/04/2023
12.39
 4,500 12.30 12.66 11.91 0 0 0
11/04/2023
12.30
 8,200 12.42 12.42 11.70 0 0 -0.0
10/04/2023
12.42
 9,400 12.24 13.07 12.33 0 0 -0.0
07/04/2023
12.24
 8,700 12.27 12.51 12.09 0 0 -0.0
06/04/2023
12.27
 91,100 11.73 12.54 11.97 0 500 -0.0
05/04/2023
11.73
 17,700 11.38 11.91 11.38 0 0 -0.0
04/04/2023
11.38
 16,700 11.20 11.79 11.20 0 0 -0.0
03/04/2023
11.20
 52,400 11.20 11.29 11.02 0 500 -0.0
31/03/2023
11.20
 0 11.20 11.20 11.20 0 0 0
30/03/2023
11.20
 3,600 11.20 11.32 11.02 0 0 0
29/03/2023
11.20
 2,100 11.20 11.29 11.08 0 0 0
28/03/2023
11.20
 4,700 11.29 11.43 10.90 0 0 0
27/03/2023
11.29
 2,400 11.49 11.49 11.11 0 0 0
24/03/2023
11.49
 1,600 11.55 11.55 10.78 0 0 0
23/03/2023
11.55
 0 11.55 11.55 11.55 0 0 0
22/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
22/03/2023
11.55
 10,200 11.32 11.73 11.32 0 0 0
21/03/2023
11.32
 2,600 11.32 11.60 11.14 0 0 0.0
20/03/2023
11.32
 3,400 11.20 11.72 11.20 0 0 0.3
17/03/2023
11.20
 3,400 11.49 11.49 11.09 0 0 0.3
16/03/2023
11.49
 100 11.54 11.54 11.49 0 0 0.3
15/03/2023
11.54
 11,300 11.09 11.54 11.03 0 0 0.3
14/03/2023
11.09
 13,300 11.03 11.09 10.86 0 0 0.3
13/03/2023
11.03
 2,900 11.43 11.43 11.03 0 0 0.3
10/03/2023
11.43
 600 11.32 11.43 11.14 0 0 0.3
09/03/2023
11.32
 2,400 11.37 11.37 11.09 0 0 0.3
08/03/2023
11.37
 300 11.29 11.43 11.34 0 0 0.3
07/03/2023
11.29
 18,600 11.14 11.29 11.14 13,300 0 0.3
06/03/2023
11.14
 2,100 11.34 11.37 11.14 0 0 0.0
03/03/2023
11.34
 2,400 11.20 11.40 10.94 0 0 0.0
02/03/2023
11.20
 400 11.20 11.37 11.17 300 0 0.0
01/03/2023
11.20
 0 11.20 11.20 11.20 0 0 0.0
28/02/2023
11.20
 5,900 11.00 11.26 10.80 0 0 0.0
27/02/2023
11.00
 3,500 11.72 11.72 11.00 0 0 0.0
24/02/2023
11.72
 200 11.29 11.72 11.40 2 0 0.0
23/02/2023
11.29
 3,000 11.46 11.46 10.94 800 0 0.0
22/02/2023
11.46
 2,500 11.32 11.83 11.03 0 0 0.0
21/02/2023
11.32
 1,400 11.40 11.40 11.29 0 0 0.0
20/02/2023
11.40
 4,900 11.23 11.40 11.03 0 0 0.0
17/02/2023
11.23
 2,200 11.29 11.29 10.97 0 0 0.0
16/02/2023
11.29
 800 11.26 11.57 11.29 0 0 0.0
15/02/2023
11.26
 1,700 11.32 11.32 11.00 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |