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)
19/09/2022
12.87
 37,100 12.93 13.01 12.73 0 100 -0.0
16/09/2022
12.93
 24,000 13.04 13.04 12.73 0 0 0.1
15/09/2022
13.04
 6,200 12.70 13.15 12.76 0 0 0.1
14/09/2022
12.70
 8,600 12.70 12.90 12.70 0 0 0.1
13/09/2022
12.70
 12,400 12.93 13.17 12.70 0 0 0.1
12/09/2022
12.93
 10,600 12.73 13.26 12.73 0 0 0.1
09/09/2022
12.73
 1,900 13.17 13.17 12.73 0 0 0.1
08/09/2022
13.17
 10,800 12.81 13.56 12.73 0 0 0.1
07/09/2022
12.81
 15,100 12.84 12.95 12.81 6,000 0 0.1
06/09/2022
12.84
 8,700 12.95 13.17 12.45 0 0 0.0
05/09/2022
12.95
 3,800 13.29 13.40 12.93 0 0 0.0
31/08/2022
13.29
 5,300 13.17 13.51 13.01 0 0 0.0
30/08/2022
13.17
 15,200 12.98 13.76 13.06 0 0 0.0
29/08/2022
12.98
 38,500 12.62 12.98 12.68 0 0 0.0
26/08/2022
12.62
 14,400 12.93 12.93 12.62 0 0 0.0
25/08/2022
12.93
 5,200 12.73 13.01 12.76 0 0 0.0
24/08/2022
12.73
 6,600 12.48 13.12 12.62 0 0 0.0
23/08/2022
12.48
 17,300 12.45 12.65 12.29 1,000 0 0.0
22/08/2022
12.45
 18,300 12.93 13.01 12.21 0 0 0.0
19/08/2022
12.93
 4,200 13.01 13.56 12.34 0 0 0.0
18/08/2022
13.01
 9,100 12.95 13.04 12.76 0 0 0.0
17/08/2022
12.95
 12,200 13.26 13.51 12.95 400 0 0.0
16/08/2022
13.26
 46,500 12.90 13.26 12.95 0 0 0.0
15/08/2022
12.90
 21,700 12.70 13.01 12.73 0 0 0.0
12/08/2022
12.70
 43,900 12.51 12.76 12.59 0 0 0.0
11/08/2022
12.51
 17,700 12.62 12.73 12.48 0 0 0.0
10/08/2022
12.62
 9,100 12.68 12.95 12.51 0 0 0.0
09/08/2022
12.68
 31,800 12.62 13.01 12.62 0 0 0.0
08/08/2022
12.62
 23,600 12.62 12.70 12.23 0 0 0.0
05/08/2022
12.62
 14,800 12.90 12.90 12.45 0 0 0.0
04/08/2022
12.90
 33,300 12.51 12.90 12.18 0 0 0.0
03/08/2022
12.51
 18,700 12.32 12.73 12.32 300 0 0.0
02/08/2022
12.32
 115,100 11.51 12.32 12.07 0 0 0.0
01/08/2022
11.51
 21,500 10.77 11.51 11.51 0 0 0.0
29/07/2022
10.77
 17,300 10.63 10.77 10.63 0 0 0.0
28/07/2022
10.63
 13,600 10.52 10.68 10.46 0 0 0.0
27/07/2022
10.52
 5,900 10.52 10.68 10.52 0 0 0.0
26/07/2022
10.52
 300 10.63 10.63 10.35 0 0 0.0
25/07/2022
10.63
 300 10.57 10.74 10.63 0 0 0.0
22/07/2022
10.57
 2,300 10.52 10.74 10.35 0 0 0.0
21/07/2022
10.52
 6,600 10.57 10.85 10.52 100 0 0.0
20/07/2022
10.57
 4,600 10.24 10.60 10.41 1,000 0 0.0
19/07/2022
10.24
 700 10.63 10.63 10.24 0 0 0.0
18/07/2022
10.63
 9,100 10.55 10.63 10.49 500 0 0.0
15/07/2022
10.55
 5,200 10.63 10.63 10.05 1,400 0 0.0
14/07/2022
10.63
 500 10.63 10.63 10.52 0 0 0.1
13/07/2022
10.63
 2,200 10.74 10.74 10.05 0 0 0.1
12/07/2022
10.74
 8,800 10.46 10.85 10.43 0 0 0.1
11/07/2022
10.46
 2,700 10.52 10.85 10.02 0 0 0.1
08/07/2022
10.52
 6,600 10.60 10.85 10.10 26,800 0 0.1
07/07/2022
10.60
 500 10.60 10.60 9.99 0 0 0.1
06/07/2022
10.60
 6,200 10.60 10.60 10.24 4,000 0 0.1
05/07/2022
10.60
 4,500 10.68 10.68 10.32 0 0 0.6
04/07/2022
10.68
 2,700 10.52 10.77 10.68 0 0 0.6
01/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2022
10.52
 1,800 10.46 10.66 10.52 0 0 0.6
30/06/2022
10.46
 39,400 10.46 10.62 10.46 30,000 0 0.6
29/06/2022
10.46
 8,500 10.46 10.52 10.25 0 0 0
28/06/2022
10.46
 9,500 10.35 10.46 10.25 2,500 0 0.0
27/06/2022
10.35
 11,400 10.14 10.46 10.14 2,100 0 0.0
24/06/2022
10.14
 3,900 10.25 10.68 10.03 0 0 0.0
23/06/2022
10.25
 8,000 10.25 10.33 10.08 0 0 0.0
22/06/2022
10.25
 5,400 10.14 10.76 10.14 0 0 0.0
21/06/2022
10.14
 42,600 10.33 10.33 9.71 2,300 0 0.0
20/06/2022
10.33
 15,700 10.46 10.57 9.98 0 0 0
17/06/2022
10.46
 6,100 10.73 11.11 10.06 0 0 -0.7
16/06/2022
10.73
 9,300 10.52 10.79 10.52 0 0 -0.7
15/06/2022
10.52
 53,300 11.00 11.24 10.25 0 36,900 -0.7
14/06/2022
11.00
 9,900 11.35 11.35 10.79 0 4,100 -0.1
13/06/2022
11.35
 50,300 11.86 11.86 11.06 0 7,500 -0.2
10/06/2022
11.86
 18,700 11.84 11.95 11.49 0 5,500 -0.1
09/06/2022
11.84
 37,400 11.81 11.95 11.43 0 11,000 -0.2
08/06/2022
11.81
 23,000 11.84 11.97 11.54 0 8,000 -0.2
07/06/2022
11.84
 28,400 12.16 12.30 11.32 0 8,800 -0.2
06/06/2022
12.16
 3,400 12.03 12.30 12.03 0 0 0
03/06/2022
12.03
 6,900 11.92 12.38 11.51 0 2,500 -0.1
02/06/2022
11.92
 16,100 12.30 12.40 11.57 1,800 2,100 -0.0
01/06/2022
12.30
 3,800 12.19 12.54 11.89 0 0 0.0
31/05/2022
12.19
 12,800 12.16 12.78 12.13 0 0 0.0
30/05/2022
12.16
 38,900 12.11 12.21 11.84 300 0 0.0
27/05/2022
12.11
 15,200 12.24 12.24 11.81 0 0 0.0
26/05/2022
12.24
 5,500 12.11 12.35 11.97 1,000 0 0.0
25/05/2022
12.11
 19,900 11.76 12.11 11.32 0 0 0.2
24/05/2022
11.76
 12,400 11.78 12.19 11.19 0 0 0.2
23/05/2022
11.78
 3,800 11.86 12.54 11.78 0 0 0.2
20/05/2022
11.86
 17,000 12.16 12.51 11.32 0 0 0.2
19/05/2022
12.16
 61,200 12.40 12.59 11.86 0 0 0.2
18/05/2022
12.40
 19,800 12.70 13.08 12.30 9,700 0 0.2
17/05/2022
12.70
 10,100 12.30 12.78 12.24 0 0 0.1
16/05/2022
12.30
 13,400 11.76 12.38 11.76 0 0 0.1
13/05/2022
11.76
 39,500 12.48 12.86 11.62 4,700 0 0.1
12/05/2022
12.48
 63,500 13.40 13.43 12.48 27,300 0 0.7
11/05/2022
13.40
 53,000 12.89 13.46 12.62 26,800 0 0.7
10/05/2022
12.89
 22,700 12.35 12.94 12.05 6,500 0 0.2
09/05/2022
12.35
 19,500 12.94 12.94 12.05 4,600 0 0.1
06/05/2022
12.94
 15,600 13.16 13.16 12.27 4,000 0 0.1
05/05/2022
13.16
 11,200 13.37 13.48 13.08 0 100 -0.0
04/05/2022
13.37
 11,900 13.48 13.94 13.37 7,000 0 0.2
29/04/2022
13.48
 7,700 13.37 13.94 13.05 0 0 0
28/04/2022
13.37
 8,500 12.94 13.43 12.89 0 0 0
27/04/2022
12.94
 900 12.78 13.10 12.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |