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)
26/11/2021
14.16
 72,400 14.26 14.51 14.01 0 700 -0.0
25/11/2021
14.26
 39,700 14.26 14.57 14.26 500 100 0.0
24/11/2021
14.26
 76,100 14.16 14.67 14.11 300 0 0.0
23/11/2021
14.16
 44,500 13.78 14.23 13.65 700 0 0.0
22/11/2021
13.78
 126,600 14.51 14.57 13.75 500 3,000 -0.1
19/11/2021
14.51
 257,200 15.56 15.76 14.49 500 0 0.0
18/11/2021
15.56
 61,900 15.86 15.86 15.53 0 0 0
17/11/2021
15.86
 102,500 16.17 16.17 15.79 0 0 0
16/11/2021
16.17
 453,300 15.18 16.22 15.18 0 0 0
15/11/2021
15.18
 136,400 14.92 15.30 14.77 1,000 0 0.0
12/11/2021
14.92
 98,000 15.23 15.23 14.82 0 0 0
11/11/2021
15.23
 117,800 15.18 15.53 15.13 0 0 0
10/11/2021
15.18
 109,100 15.25 15.38 15.07 0 0 0
09/11/2021
15.25
 190,900 15.35 15.58 14.77 0 0 0
08/11/2021
15.35
 176,500 15.18 15.71 14.92 0 0 0
05/11/2021
15.18
 58,000 15.41 15.41 15.02 0 0 0
04/11/2021
15.41
 192,600 14.97 15.69 14.77 0 100 0
03/11/2021
14.97
 242,000 14.72 15.43 14.67 0 0 0
02/11/2021
14.72
 96,500 14.67 14.87 14.57 3,300 0 0.1
01/11/2021
14.67
 147,300 14.64 15.18 14.54 0 0 0
29/10/2021
14.64
 98,600 14.77 14.77 14.36 0 0 0
28/10/2021
14.77
 104,400 15.02 15.05 14.51 900 0 0.0
27/10/2021
15.02
 128,600 14.57 15.28 14.77 0 0 0
26/10/2021
14.57
 103,200 14.26 14.79 14.01 0 15,000 -0.4
25/10/2021
14.26
 54,000 14.18 14.51 14.01 0 0 0
22/10/2021
14.18
 64,500 14.26 14.51 14.16 0 5,000 -0.1
21/10/2021
14.26
 53,300 14.46 14.46 14.26 0 0 0
20/10/2021
14.46
 54,500 14.34 14.59 14.26 0 0 0
19/10/2021
14.34
 88,700 14.49 14.64 14.26 0 0 0
18/10/2021
14.49
 61,700 14.51 14.72 14.41 0 0 0
15/10/2021
14.51
 94,700 14.92 15.07 14.06 0 2,000 -0.1
14/10/2021
14.92
 57,700 14.97 15.15 14.72 0 0 0
13/10/2021
14.97
 93,300 15.35 15.35 14.87 0 100 -0.0
12/10/2021
15.35
 77,900 15.69 15.69 14.97 0 6,500 -0.2
11/10/2021
15.69
 178,800 15.30 16.14 15.43 20,000 0 0
08/10/2021
15.30
 308,500 14.31 15.30 14.39 0 1,500 -0.0
07/10/2021
14.31
 68,800 14.03 14.49 14.01 0 700 -0.0
06/10/2021
14.03
 95,100 13.90 14.21 13.90 0 0 0
05/10/2021
13.90
 164,100 14.46 14.46 13.78 0 0 0
04/10/2021
14.46
 95,800 14.67 14.69 14.26 0 0 0
01/10/2021
14.67
 66,800 14.97 15.02 14.62 0 0 0
30/09/2021
14.97
 102,700 14.62 15.20 14.62 0 0 0
29/09/2021
14.62
 92,100 14.26 14.67 14.11 0 0 0
28/09/2021
14.26
 56,200 14.26 14.36 13.75 0 100 -0.0
27/09/2021
14.26
 95,000 14.26 14.92 13.75 0 0 0
24/09/2021
14.26
 132,500 14.92 14.92 14.26 0 900 -0.0
23/09/2021
14.92
 204,300 15.53 15.53 14.87 0 0 0
22/09/2021
15.53
 159,300 15.38 15.79 15.18 1,000 0 0.0
21/09/2021
15.38
 230,600 15.48 15.84 14.54 0 400 -0.0
20/09/2021
15.48
 176,500 16.04 16.20 15.43 1,900 0 0.1
17/09/2021
16.04
 166,400 16.09 16.20 15.63 100 0 0.0
16/09/2021
16.09
 252,000 15.89 16.17 15.53 0 0 0
15/09/2021
15.89
 163,900 16.25 16.81 15.69 400 100 0.0
14/09/2021
16.25
 242,000 16.07 16.30 15.33 0 0 0
13/09/2021
16.07
 260,600 16.55 16.96 15.43 300 200 0.0
10/09/2021
16.55
 315,800 15.99 16.91 15.74 300 300 -0.0
09/09/2021
15.99
 442,400 14.95 15.99 15.43 500 700 -0.0
08/09/2021
14.95
 318,200 13.98 14.95 14.26 0 1,000 -0.0
07/09/2021
13.98
 477,000 13.09 13.98 13.85 200 0 0.0
06/09/2021
13.09
 218,500 12.25 13.09 12.63 0 0 0
01/09/2021
12.25
 104,000 11.76 12.32 11.64 0 100 -0.0
31/08/2021
11.76
 150,500 11.92 11.92 11.64 1,000 0 0.0
30/08/2021
11.92
 105,900 11.71 12.04 11.71 4,300 0 0.1
27/08/2021
11.71
 65,700 11.71 11.97 11.59 1,000 0 0.0
26/08/2021
11.71
 133,200 10.97 11.74 10.87 0 0 0
25/08/2021
10.97
 62,300 10.92 10.97 10.69 0 3,300 -0.1
24/08/2021
10.92
 66,500 11.20 11.20 10.69 0 0 0
23/08/2021
11.20
 130,900 11.76 11.76 11.20 0 0 0
20/08/2021
11.76
 164,100 11.64 12.02 11.23 0 0 0
19/08/2021
11.64
 71,300 11.74 11.74 11.54 600 0 0.0
18/08/2021
11.74
 82,300 11.74 12.17 11.46 0 1,400 -0.0
17/08/2021
11.74
 174,800 12.48 12.48 11.74 500 0 0.0
16/08/2021
12.48
 79,100 12.71 13.19 12.32 1,500 0 0.0
13/08/2021
12.71
 347,400 12.73 12.73 11.84 1,000 0 0
12/08/2021
12.73
 537,400 13.67 13.67 12.73 2,100 0 0.1
11/08/2021
13.67
 132,500 12.78 13.67 13.65 2,500 0 0.1
10/08/2021
12.78
 119,300 11.97 12.78 12.22 0 0 0
09/08/2021
11.97
 839,100 11.20 11.97 10.95 400 300 0.0
06/08/2021
11.20
 78,700 11.20 11.76 11.05 0 14,100 -0.3
05/08/2021
11.20
 149,500 10.69 11.33 10.19 1,500 17,900 -0.4
04/08/2021
10.69
 220,900 10.82 11.56 10.69 500 18,000 -0.4
03/08/2021
10.82
 130,800 10.13 10.82 10.82 100 0 0.0
02/08/2021
10.13
 190,600 9.47 10.13 9.68 0 0 0
30/07/2021
9.47
 5,600 9.42 9.68 9.47 0 0 0
29/07/2021
9.42
 1,900 9.42 9.42 9.42 0 0 0
28/07/2021
9.42
 100 9.32 9.42 9.42 0 0 0
27/07/2021
9.32
 0 9.32 9.32 9.32 0 0 0
26/07/2021
9.32
 0 9.32 9.32 9.32 0 0 0
23/07/2021
9.32
 1,900 9.52 9.52 9.32 0 0 0
22/07/2021
9.52
 8,200 9.42 9.68 9.42 0 0 0
21/07/2021
9.42
 0 9.42 9.42 9.42 0 0 0
20/07/2021
9.42
 100 9.27 9.42 9.42 0 0 0
19/07/2021
9.27
 0 9.27 9.27 9.27 0 0 0
16/07/2021
9.27
 1,100 9.17 9.27 9.17 0 0 0
15/07/2021
9.17
 300 9.42 9.42 9.17 0 0 0
14/07/2021
9.42
 0 9.42 9.42 9.42 0 0 0
13/07/2021
9.42
 1,400 9.63 9.68 9.42 0 300 -0.0
12/07/2021
9.63
 900 9.73 9.73 9.63 0 0 0
09/07/2021
9.73
 8,200 9.42 9.83 9.63 0 0 0
08/07/2021
9.42
 500 9.68 9.68 9.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |