CTCP Logistics Vinalink (vnl)

16.40
0
(0%)
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% 364,800 69,600 1.2
15.87
16.74
16.40
2 tháng
(2024-07-18) 		0.44 2.73% 673,600 72,100 1.2
15.62
16.74
16.40
3 tháng
(2024-06-18) 		0.97 6.28% 1,307,000 114,100 1.9
15.33
16.74
16.40
6 tháng
(2024-03-20) 		2.47 17.76% 2,812,400 172,450 2.8
13.44
16.74
16.40
12 tháng
(2023-09-22) 		3.13 23.63% 4,550,200 333,300 5.1
12.52
16.74
16.40
24 tháng
(2022-09-27) 		3.67 28.81% 7,766,300 497,572 11.6
10.20
16.74
16.40
36 tháng
(2021-10-04) 		1.94 13.39% 17,277,300 709,372 19.7
10.14
16.74
16.40
60 tháng
(2019-10-14) 		10.91 198.57% 26,819,290 518,012 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)
16/09/2024
16.40
 1,300 16.50 16.50 16.40 0 0 0
13/09/2024
16.40
 2,100 16.45 16.50 16.30 0 0 0
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
12/09/2024
16.50
 5,600 16.65 16.65 16.50 0 0 0
11/09/2024
16.45
 9,200 16.45 16.50 16.35 0 0 0
10/09/2024
16.45
 14,200 16.40 16.64 16.21 0 0 0
09/09/2024
16.40
 22,600 16.45 16.50 16.40 0 1,000 -0.0
06/09/2024
16.45
 5,400 16.30 16.45 16.26 0 0 0
05/09/2024
16.50
 28,600 16.26 16.50 16.16 10,000 0 0.2
04/09/2024
16.26
 9,300 16.06 16.30 16.01 0 0 0
30/08/2024
16.30
 29,400 16.69 16.69 16.30 21,000 0 0.4
29/08/2024
16.45
 14,400 16.50 16.60 16.30 7,400 0 0.1
28/08/2024
16.50
 35,900 16.74 16.84 16.30 10,000 0 0.2
27/08/2024
16.74
 86,500 15.87 16.74 15.82 32,200 0 0.5
26/08/2024
15.96
 51,400 15.92 16.21 15.77 0 10,000 -0.2
23/08/2024
15.96
 9,800 15.87 16.01 15.87 0 0 0
22/08/2024
15.87
 15,800 16.01 16.16 15.77 0 0 0
21/08/2024
16.16
 5,000 16.26 16.26 16.01 0 0 0
20/08/2024
16.21
 7,500 16.06 16.21 16.06 0 0 0
19/08/2024
16.11
 10,800 16.06 16.11 15.92 0 0 0
16/08/2024
16.06
 19,000 16.01 16.06 15.82 6,600 0 0.1
15/08/2024
16.01
 6,400 15.92 16.01 15.82 0 0 0
14/08/2024
15.96
 8,400 15.82 15.96 15.77 0 0 0
13/08/2024
16.01
 22,200 15.72 16.01 15.72 100 0 0.0
12/08/2024
15.77
 5,400 15.53 15.77 15.53 0 0 0
09/08/2024
15.67
 2,300 15.19 15.72 15.19 0 0 0
08/08/2024
15.67
 15,200 15.53 15.67 15.38 0 0 0
07/08/2024
15.67
 6,000 15.53 15.67 15.33 100 0 0.0
06/08/2024
15.77
 9,900 15.82 15.82 15.09 0 0 0
05/08/2024
15.82
 42,200 15.96 16.11 14.85 0 0 0
02/08/2024
15.96
 2,900 15.87 15.96 15.82 0 0 0
01/08/2024
15.96
 11,800 16.01 16.30 15.87 0 0 0
31/07/2024
16.01
 22,800 15.72 16.40 15.72 0 0 0
30/07/2024
15.87
 34,000 15.72 16.01 15.63 0 15,400 -0.2
29/07/2024
15.72
 5,200 15.53 15.72 15.53 0 0 0
26/07/2024
15.63
 1,400 15.67 15.67 15.53 0 0 0
25/07/2024
15.67
 18,900 15.72 15.72 15.63 0 0 0
24/07/2024
15.72
 6,400 15.82 15.82 15.48 0 0 0
23/07/2024
16.01
 10,200 15.63 16.01 15.58 0 0 0
22/07/2024
16.01
 15,600 16.26 16.26 15.63 6,100 0 0.1
19/07/2024
16.30
 11,900 15.92 16.30 15.63 5,000 0 0.1
18/07/2024
15.96
 30,700 16.26 16.26 15.53 0 0 0
17/07/2024
15.92
 47,200 15.63 16.01 15.63 0 0 0
16/07/2024
15.63
 17,300 15.77 15.96 15.63 10,200 1,000 0.2
15/07/2024
15.92
 4,300 15.53 15.92 15.53 0 200 -0.0
12/07/2024
15.82
 23,900 15.63 15.87 15.43 0 0 0
11/07/2024
15.92
 33,300 15.72 15.96 15.63 0 0 0
10/07/2024
15.92
 11,700 16.01 16.01 15.77 0 0 0
09/07/2024
16.01
 23,600 15.63 16.01 15.63 0 0 0
08/07/2024
15.63
 35,900 16.50 16.60 15.53 8,000 0 0.1
05/07/2024
16.35
 21,200 16.40 16.45 16.11 8,400 0 0.1
04/07/2024
16.11
 40,800 15.92 16.40 15.92 5,000 0 0.1
03/07/2024
15.82
 14,600 15.77 15.82 15.43 0 200 -0.0
02/07/2024
15.77
 15,700 15.33 15.82 15.33 2,000 1,900 0.0
01/07/2024
15.33
 27,300 15.53 15.63 15.14 8,000 0 0.1
28/06/2024
15.82
 9,800 15.77 15.96 15.53 6,900 0 0.1
27/06/2024
15.77
 21,300 15.92 15.92 15.29 0 0 0
26/06/2024
15.77
 52,200 15.96 15.96 15.77 0 0 0
25/06/2024
15.72
 37,800 15.72 15.92 15.33 0 0 0
24/06/2024
15.53
 30,000 15.53 15.63 15.24 0 0 0
21/06/2024
15.53
 23,600 16.06 16.06 15.53 0 3,000 -0.0
20/06/2024
16.06
 55,900 15.43 16.06 15.43 0 200 -0.0
19/06/2024
15.48
 18,200 15.43 15.53 14.99 0 0 0
18/06/2024
15.43
 67,800 14.95 15.53 14.85 0 0 0
17/06/2024
14.95
 39,800 15.09 15.09 14.85 4,800 0 0.1
14/06/2024
15.14
 49,300 15.33 15.33 14.80 0 250 -0.0
13/06/2024
15.29
 41,100 15.92 15.92 15.29 0 0 0
12/06/2024
15.92
 74,700 15.82 16.01 15.04 0 400 -0.0
11/06/2024
15.92
 112,300 15.92 16.01 15.38 10,000 200 0.2
10/06/2024
15.04
 148,200 14.17 15.04 14.17 0 2,000 -0.0
07/06/2024
14.07
 47,700 14.02 14.07 13.88 0 0 0
06/06/2024
13.88
 36,500 14.02 14.02 13.83 0 0 0
05/06/2024
14.02
 14,600 14.07 14.17 14.02 0 0 0
04/06/2024
14.17
 26,600 13.98 14.17 13.93 0 0 0
03/06/2024
13.98
 40,100 13.98 13.98 13.68 0 0 0
31/05/2024
13.98
 18,400 14.07 14.07 13.93 0 0 0
30/05/2024
14.07
 5,500 14.07 14.07 13.93 0 0 0
29/05/2024
14.12
 11,000 13.98 14.17 13.98 0 0 0
28/05/2024
14.17
 71,700 13.88 14.27 13.88 0 0 0
27/05/2024
14.02
 20,700 14.07 14.07 13.78 0 1,000 -0.0
24/05/2024
14.07
 54,400 13.88 14.07 13.49 0 0 0
23/05/2024
14.07
 5,500 14.02 14.07 14.02 0 0 0
22/05/2024
14.02
 6,100 13.83 14.07 13.78 0 100 -0.0
21/05/2024
14.07
 45,000 13.98 14.17 13.78 0 0 0
20/05/2024
13.98
 19,800 13.88 13.98 13.78 0 800 -0.0
17/05/2024
13.88
 6,900 14.07 14.07 13.73 1,800 0 0.0
16/05/2024
13.88
 11,200 13.88 13.88 13.78 0 0 0
15/05/2024
13.88
 6,700 13.64 14.02 13.64 0 0 0
14/05/2024
13.98
 83,300 13.83 14.07 13.68 0 0 0
13/05/2024
13.83
 12,500 13.73 13.83 13.59 0 0 0
10/05/2024
13.88
 18,600 13.88 13.93 13.78 0 0 0
09/05/2024
13.93
 30,600 13.78 13.93 13.73 0 1,000 -0.0
08/05/2024
13.73
 16,100 13.93 13.93 13.73 0 0 0
07/05/2024
13.78
 17,300 13.88 13.88 13.78 0 0 0
06/05/2024
13.78
 11,200 13.78 13.83 13.73 0 0 0
03/05/2024
13.83
 27,000 13.78 13.83 13.73 0 0 0
02/05/2024
13.78
 19,300 13.68 13.78 13.54 200 0 0.0
26/04/2024
13.68
 17,700 13.68 13.83 13.68 0 0 0
25/04/2024
13.68
 5,000 13.54 13.73 13.54 0 0 0
24/04/2024
13.59
 1,900 13.59 13.68 13.59 0 0 0
23/04/2024
13.54
 16,500 13.59 13.59 13.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |