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)
26/04/2022
12.78
 12,200 12.40 13.05 11.65 0 0 0
25/04/2022
12.40
 33,300 12.94 13.43 12.16 2,200 0 0.1
22/04/2022
12.94
 13,800 12.97 13.43 12.94 0 0 0
21/04/2022
12.97
 40,100 13.40 13.97 12.94 0 0 0
20/04/2022
13.40
 20,000 13.75 13.86 13.40 0 0 0
19/04/2022
13.75
 49,300 13.59 14.16 13.48 0 0 0
18/04/2022
13.59
 30,000 14.13 14.26 13.54 1,000 0 0.0
15/04/2022
14.13
 24,500 14.18 14.24 13.97 0 0 0
14/04/2022
14.18
 32,000 13.91 14.32 13.91 100 0 0.0
13/04/2022
13.91
 23,700 13.81 14.29 13.48 0 0 0
12/04/2022
13.81
 22,600 14.32 14.56 13.81 0 1,000 -0.0
08/04/2022
14.32
 23,600 14.72 14.83 14.29 0 0 0
07/04/2022
14.72
 27,900 14.80 14.94 14.48 3,400 0 0.1
06/04/2022
14.80
 124,100 14.40 15.26 14.40 0 0 0
05/04/2022
14.40
 32,900 14.34 14.67 14.34 0 0 0
04/04/2022
14.34
 14,600 14.51 14.51 14.05 900 0 0.0
01/04/2022
14.51
 40,100 14.45 14.75 13.91 0 300 -0.0
31/03/2022
14.45
 16,100 14.72 14.72 14.45 0 0 0
30/03/2022
14.72
 59,900 14.86 15.42 14.59 2,000 0 0.1
29/03/2022
14.86
 143,400 13.89 14.86 13.97 1,800 0 0.0
28/03/2022
13.89
 57,400 13.75 14.02 13.64 200 0 0.0
25/03/2022
13.75
 18,700 13.75 13.86 13.64 0 0 0
24/03/2022
13.75
 16,000 13.91 13.91 13.62 0 0 0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
13.91
 30,700 13.67 14.13 13.62 1,000 1,000 0.0
22/03/2022
13.67
 17,600 13.51 13.75 13.51 0 0 0
21/03/2022
13.51
 26,600 13.59 13.59 13.44 0 0 0
18/03/2022
13.59
 10,800 13.44 13.78 13.44 0 0 0
17/03/2022
13.44
 5,700 13.54 13.54 13.30 0 0 0
16/03/2022
13.54
 3,900 13.33 13.85 13.33 0 0 0
15/03/2022
13.33
 9,200 13.59 13.59 12.81 0 0 0
14/03/2022
13.59
 15,600 13.85 13.85 13.33 0 0 0
11/03/2022
13.85
 5,300 14.12 14.12 13.75 0 0 0
10/03/2022
14.12
 29,700 14.22 14.22 13.70 1,000 0 0.0
09/03/2022
14.22
 31,100 13.91 14.22 13.33 0 0 0
08/03/2022
13.91
 36,400 14.27 14.27 13.85 0 0 0
07/03/2022
14.27
 23,900 14.17 14.35 14.17 0 0 0
04/03/2022
14.17
 49,300 13.98 14.35 13.98 0 2,000 -0.1
03/03/2022
13.98
 51,200 13.38 14.06 13.44 0 0 0
02/03/2022
13.38
 12,400 13.54 13.59 13.17 0 0 0
01/03/2022
13.54
 11,700 13.38 13.85 13.38 0 0 0
28/02/2022
13.38
 5,700 13.80 13.80 13.20 0 0 0
25/02/2022
13.80
 22,900 13.62 13.91 13.67 2,000 0 0.1
24/02/2022
13.62
 57,600 13.23 14.01 13.15 0 10,000 -0.3
23/02/2022
13.23
 13,900 13.49 13.49 13.15 0 0 0
22/02/2022
13.49
 25,700 13.46 13.51 13.33 0 1,000 -0.0
21/02/2022
13.46
 9,200 13.44 13.54 13.44 2,000 0 0.1
18/02/2022
13.44
 19,900 13.44 13.44 12.94 0 0 0
17/02/2022
13.44
 22,600 13.12 13.54 13.15 1,000 0 0.0
16/02/2022
13.12
 4,600 13.17 13.28 13.07 0 0 0
15/02/2022
13.17
 8,000 13.23 13.33 13.07 0 0 0
14/02/2022
13.23
 16,200 13.23 13.30 13.10 0 0 0
11/02/2022
13.23
 16,200 13.44 13.44 13.07 0 0 0
10/02/2022
13.44
 12,400 13.44 13.44 13.33 0 2,000 -0.1
09/02/2022
13.44
 8,700 13.46 13.46 13.10 0 0 0
08/02/2022
13.46
 36,500 13.30 13.49 13.12 1,800 0 0.0
07/02/2022
13.30
 19,000 12.49 13.30 12.60 0 0 0
28/01/2022
12.49
 22,600 12.13 12.49 12.18 0 0 0
27/01/2022
12.13
 3,300 12.08 12.13 12.08 0 0 0
26/01/2022
12.08
 12,900 12.05 12.23 12.05 0 0 0
25/01/2022
12.05
 6,300 12.18 12.44 12.05 0 0 0
24/01/2022
12.18
 11,200 12.55 12.55 12.18 0 0 0
21/01/2022
12.55
 8,100 12.42 12.55 12.36 500 0 0.0
20/01/2022
12.42
 25,900 12.23 12.42 12.00 0 0 0
19/01/2022
12.23
 22,900 12.10 12.63 12.00 0 1,900 -0.0
18/01/2022
12.10
 25,300 13.07 13.15 12.08 0 2,000 -0.0
17/01/2022
13.07
 10,900 13.15 13.17 13.04 7,200 200 0.2
14/01/2022
13.15
 25,100 12.78 13.23 12.08 1,500 0 0.0
13/01/2022
12.78
 32,200 13.46 13.46 12.78 400 400 -0.0
12/01/2022
13.46
 30,600 13.54 13.54 13.02 200 700 -0.0
11/01/2022
13.54
 29,800 13.78 13.78 13.07 0 2,000 -0.1
10/01/2022
13.78
 50,900 13.88 13.88 13.75 0 3,100 0
07/01/2022
13.88
 30,000 13.91 14.06 13.88 3,100 100 0.1
06/01/2022
13.91
 41,400 14.12 14.12 13.83 1,000 0 0.0
05/01/2022
14.12
 24,900 13.96 14.14 13.96 500 0 0.0
04/01/2022
13.96
 44,700 13.91 14.25 13.85 3,700 0 0.1
31/12/2021
13.91
 8,200 13.96 14.27 13.91 1,300 0 0.0
30/12/2021
13.96
 19,400 13.78 14.04 13.78 700 0 0.0
29/12/2021
13.78
 13,200 13.78 14.06 13.78 3,000 200 0.1
28/12/2021
13.78
 8,500 13.80 13.98 13.75 0 600 -0.0
27/12/2021
13.80
 7,600 13.85 14.25 13.64 1,500 1,200 0.0
24/12/2021
13.85
 42,600 13.80 14.30 13.80 0 0 0
23/12/2021
13.80
 52,100 14.30 14.30 13.75 500 1,600 -0.0
22/12/2021
14.30
 63,300 14.25 14.32 14.12 36,200 200 1.0
21/12/2021
14.25
 41,900 14.19 14.48 14.12 0 700 -0.0
20/12/2021
14.19
 31,600 14.51 14.51 14.12 300 1,200 -0.0
17/12/2021
14.51
 41,600 14.51 14.59 14.32 900 200 0.0
16/12/2021
14.51
 24,800 14.56 14.82 14.32 0 1,500 -0.0
15/12/2021
14.56
 39,700 14.32 14.72 14.32 600 100 0.0
14/12/2021
14.32
 26,500 14.38 14.38 14.25 1,300 0 0.0
13/12/2021
14.38
 34,800 14.25 14.43 14.30 2,300 0 0.1
10/12/2021
14.25
 26,600 14.19 14.38 14.14 3,400 0 0.1
09/12/2021
14.19
 23,100 14.17 14.22 14.12 800 500 0.0
08/12/2021
14.17
 9,600 14.17 14.35 14.12 700 0 0.0
07/12/2021: Cổ tức tiền mặt tỉ lệ: 7%
07/12/2021
14.17
 19,300 13.80 14.17 13.70 1,000 800 0.0
06/12/2021
13.80
 59,000 14.46 14.46 13.80 10,200 1,500 0.2
03/12/2021
14.46
 30,300 14.57 14.77 14.41 20,700 100 0.6
02/12/2021
14.57
 45,500 14.57 14.92 14.57 2,100 0 0.1
01/12/2021
14.57
 65,200 14.34 14.57 14.31 34,100 0 1.0
30/11/2021
14.34
 47,200 14.31 14.36 14.16 0 100 -0.0
29/11/2021
14.31
 57,300 14.16 14.51 13.80 100 600 0

Chính sách bảo mật | Điều khoản sử dụng |