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)
14/02/2023
11.32
 7,100 11.37 11.83 10.92 1,000 0 0.0
13/02/2023
11.37
 2,400 11.40 11.94 11.26 1,000 0 0.0
10/02/2023
11.40
 1,000 11.37 12.00 11.26 100 0 0.0
09/02/2023
11.37
 6,300 11.40 11.40 11.29 2,000 0 0.0
08/02/2023
11.40
 4,900 11.43 11.43 11.26 0 0 0.0
07/02/2023
11.43
 1,700 11.49 11.49 11.32 1,000 0 0.0
06/02/2023
11.49
 25,800 11.26 11.60 11.09 7,200 0 0.1
03/02/2023
11.26
 4,300 11.26 11.63 11.17 0 0 0.0
02/02/2023
11.26
 8,100 11.66 11.66 11.23 1,100 0 0.0
01/02/2023
11.66
 6,100 11.92 11.94 11.60 2,000 0 0.0
31/01/2023
11.92
 11,500 11.43 12.23 11.72 0 0 -0.2
30/01/2023
11.43
 25,000 12.09 12.09 11.26 0 7,500 -0.2
27/01/2023
12.09
 3,900 12.29 12.29 11.74 0 0 -0.3
19/01/2023
12.29
 1,600 11.77 12.29 11.94 0 0 -0.3
18/01/2023
11.77
 17,500 12.17 12.17 11.37 0 14,000 -0.3
17/01/2023
12.17
 4,700 11.77 12.29 11.43 0 0 0.0
16/01/2023
11.77
 2,500 11.94 11.94 11.49 600 0 0.0
13/01/2023
11.94
 4,500 12.23 12.23 11.54 0 0 0.0
12/01/2023
12.23
 800 11.54 12.23 12.20 0 0 0.0
11/01/2023
11.54
 700 12.17 12.17 11.54 0 0 0.0
10/01/2023
12.17
 100 11.74 12.17 12.17 0 0 0.0
09/01/2023
11.74
 11,000 12.29 12.29 11.72 1,500 0 0.0
06/01/2023
12.29
 11,800 12.37 12.37 11.77 0 0 -0.0
05/01/2023
12.37
 100 11.94 12.37 12.37 0 0 -0.0
04/01/2023
11.94
 3,400 11.83 12.23 11.49 0 300 -0.0
03/01/2023
11.83
 5,100 11.89 12.23 11.80 3,300 400 0.1
30/12/2022
11.89
 4,200 11.43 11.89 11.43 0 0 0.1
29/12/2022
11.43
 1,700 11.43 11.97 11.43 0 0 0.1
28/12/2022
11.43
 12,000 11.80 11.80 11.14 3,100 0 0.1
27/12/2022
11.80
 1,500 11.94 11.94 11.80 900 0 0.0
26/12/2022
11.94
 6,800 11.97 12.29 11.20 1,000 0 0.0
23/12/2022
11.97
 400 12.23 12.23 11.77 300 0 0.0
22/12/2022
12.23
 3,800 12.52 12.52 11.66 0 0 0.0
21/12/2022
12.52
 11,000 11.94 12.74 11.94 0 0 0.0
20/12/2022
11.94
 3,100 12.57 12.57 11.72 100 0 0.0
19/12/2022
12.57
 700 11.89 12.57 11.89 0 0 0.0
16/12/2022
11.89
 300 11.94 11.97 11.89 200 0 0.0
15/12/2022
11.94
 1,700 11.83 11.94 11.83 0 0 0.0
14/12/2022
11.83
 3,500 12.46 12.52 11.63 1,700 100 0.0
13/12/2022
12.46
 900 12.20 12.46 11.54 0 0 0.0
12/12/2022
12.20
 16,100 12.03 12.86 12.03 0 0 0.0
09/12/2022
12.03
 6,700 12.23 12.23 11.52 200 0 0.0
08/12/2022
12.23
 7,900 12.09 12.49 12.00 3,000 0 0.1
07/12/2022
12.09
 1,900 12.26 13.00 11.63 0 300 -0.0
06/12/2022
12.26
 8,300 11.63 12.40 11.77 0 100 -0.0
05/12/2022
11.63
 26,900 12.00 12.80 11.57 0 0 0.0
02/12/2022
12.00
 30,300 11.80 12.00 11.34 0 0 0.0
01/12/2022
11.80
 26,300 11.66 12.46 11.77 0 0 0.0
30/11/2022
11.66
 21,400 12.00 12.46 11.43 0 0 0.0
29/11/2022
12.00
 10,100 11.66 12.17 11.63 0 0 0.0
28/11/2022
11.66
 12,600 11.20 11.72 11.00 0 0 0.0
25/11/2022
11.20
 3,400 11.60 12.12 10.86 0 0 0.0
24/11/2022
11.60
 2,000 11.14 11.60 11.60 2,000 0 0.0
23/11/2022
11.14
 800 11.43 12.14 10.97 0 0 0.0
22/11/2022
11.43
 8,400 11.26 12.00 11.17 0 0 0.0
21/11/2022
11.26
 1,700 11.09 11.26 11.26 1,700 0 0.0
18/11/2022
11.09
 2,400 10.86 11.09 10.29 800 0 0.0
17/11/2022
10.86
 3,300 10.80 10.97 10.09 2,000 0 0.0
16/11/2022
10.80
 1,900 10.20 10.89 10.26 1,000 0 0.0
15/11/2022
10.20
 3,200 10.66 10.80 9.92 0 0 0.0
14/11/2022
10.66
 2,600 11.40 11.92 10.66 0 0 0.0
11/11/2022
11.40
 11,800 11.54 11.83 10.74 2,200 0 0.0
10/11/2022
11.54
 4,000 11.54 11.80 10.77 0 0 0.0
09/11/2022
11.54
 1,600 11.66 11.66 11.14 0 0 0.0
08/11/2022
11.66
 3,300 11.72 11.83 10.94 1,600 0 0.0
07/11/2022
11.72
 2,900 11.94 11.94 11.43 100 0 0.0
04/11/2022
11.94
 200 11.83 11.94 11.77 0 0 0.1
03/11/2022
11.83
 1,100 11.97 11.97 11.29 0 0 0.1
02/11/2022
11.97
 2,800 12.14 12.23 11.46 0 0 0.1
01/11/2022
12.14
 500 12.23 12.23 12.00 0 0 0.1
31/10/2022
12.23
 10,800 11.66 12.34 11.43 6,600 2,300 0.1
28/10/2022
11.66
 2,200 11.43 11.94 11.26 0 0 0.4
27/10/2022
11.43
 22,100 11.43 12.23 11.14 18,500 0 0.4
26/10/2022
11.43
 4,300 11.72 12.37 10.92 300 0 0.0
25/10/2022
11.72
 4,800 12.26 12.80 11.43 500 0 0.0
24/10/2022
12.26
 4,300 12.43 12.77 11.72 100 0 0.0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
21/10/2022
12.43
 1,700 12.34 12.69 11.69 800 0 0.0
20/10/2022
12.34
 3,800 12.12 12.51 12.32 3,300 0 0.1
19/10/2022
12.12
 500 12.15 12.15 11.74 0 0 0
18/10/2022
12.15
 900 12.18 12.43 11.90 0 0 0.0
17/10/2022
12.18
 2,500 12.10 12.18 12.01 100 0 0.0
14/10/2022
12.10
 300 12.40 12.62 12.10 0 0 0.0
13/10/2022
12.40
 3,000 12.57 12.62 12.18 2,100 0 0.0
12/10/2022
12.57
 500 12.34 12.68 12.57 0 0 0.0
11/10/2022
12.34
 4,400 12.45 12.62 11.79 0 0 0.0
10/10/2022
12.45
 2,100 12.15 12.68 11.85 0 0 0.0
07/10/2022
12.15
 4,000 12.51 12.51 11.65 500 0 0.0
06/10/2022
12.51
 2,300 12.59 12.68 12.18 800 0 0.0
05/10/2022
12.59
 3,500 12.43 12.73 12.29 0 0 -0.0
04/10/2022
12.43
 21,600 12.01 12.70 12.18 0 400 -0.0
03/10/2022
12.01
 23,500 12.73 12.73 12.01 0 0 0.1
30/09/2022
12.73
 14,000 12.73 12.95 11.85 3,000 0 0.1
29/09/2022
12.73
 13,500 12.73 12.95 12.73 2,400 30 0.1
28/09/2022
12.73
 20,300 12.73 12.73 12.65 0 0 0.0
27/09/2022
12.73
 5,000 12.73 12.93 12.51 1,000 0 0.0
26/09/2022
12.73
 93,600 12.98 12.98 12.73 7,000 0 0.2
23/09/2022
12.98
 1,000 12.87 12.98 12.87 0 0 0.1
22/09/2022
12.87
 9,400 12.90 12.90 12.73 5,000 0 0.1
21/09/2022
12.90
 900 13.01 13.01 12.73 0 0 -0.0
20/09/2022
13.01
 35,700 12.87 13.01 12.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |