CTCP Logistics Vinalink (vnl)

14.30
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
(2024-04-16) 		0.40 2.88% 346,800 -1,000 -0.0
13.90
14.40
14.30
2 tháng
(2024-03-18) 		0.40 2.86% 758,300 47,000 0.7
13.85
14.40
14.30
3 tháng
(2024-02-16) 		0.59 4.29% 1,237,300 119,550 1.7
13.66
14.40
14.30
6 tháng
(2023-11-20) 		0.59 4.29% 1,845,500 182,950 2.7
13.33
14.40
14.30
12 tháng
(2023-05-22) 		1.17 8.89% 4,381,900 281,250 4.3
12.73
15.65
14.30
24 tháng
(2022-05-27) 		1.83 14.63% 6,967,500 377,622 11.4
10.45
15.65
14.30
36 tháng
(2021-06-01) 		3.96 38.33% 23,547,300 547,522 16.9
9.29
17.05
14.30
60 tháng
(2019-06-12) 		7.06 97.42% 24,670,080 397,652 14.4
5.34
17.05
14.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.30
0
 6,900 14.50 14.50 14.15 1,800 0 0.0
#2 16/05/2024
14.30
0
 11,200 14.30 14.30 14.20 0 0 0
#3 15/05/2024
14.30
-0.10
 6,700 14.05 14.45 14.05 0 0 0
#4 14/05/2024
14.40
0.15
 83,300 14.25 14.50 14.10 0 0 0
#5 13/05/2024
14.25
-0.05
 12,500 14.15 14.25 14 0 0 0
#6 10/05/2024
14.30
-0.05
 18,600 14.30 14.35 14.20 0 0 0
#7 09/05/2024
14.35
0.20
 30,600 14.20 14.35 14.15 0 1,000 -0.0
#8 08/05/2024
14.15
-0.05
 16,100 14.35 14.35 14.15 0 0 0
#9 07/05/2024
14.20
0
 17,300 14.30 14.30 14.20 0 0 0
#10 06/05/2024
14.20
-0.05
 11,200 14.20 14.25 14.15 0 0 0
#11 03/05/2024
14.25
0.05
 27,000 14.20 14.25 14.15 0 0 0
#12 02/05/2024
14.20
0.10
 19,300 14.10 14.20 13.95 200 0 0.0
#13 26/04/2024
14.10
0
 17,700 14.10 14.25 14.10 0 0 0
#14 25/04/2024
14.10
0.10
 5,000 13.95 14.15 13.95 0 0 0
#15 24/04/2024
14
0.05
 1,900 14 14.10 14 0 0 0
#16 23/04/2024
13.95
0.05
 16,500 14 14 13.90 0 0 0
#17 22/04/2024
13.90
-0.10
 13,700 13.90 14.10 13.85 0 0 0
#18 19/04/2024
14
0.10
 27,400 13.90 14.05 13.75 0 0 0
#19 17/04/2024
13.90
0
 4,100 14 14.10 13.90 0 0 0
#20 16/04/2024
13.90
0.05
 6,700 13.85 13.95 13.70 0 200 -0.0
#21 15/04/2024
13.85
-0.20
 4,900 14.05 14.10 13.85 0 0 0
#22 12/04/2024
14.05
0.05
 12,700 14 14.05 13.90 0 600 -0.0
#23 11/04/2024
14
0
 8,600 14 14 13.70 0 0 0
#24 10/04/2024
14
-0.10
 8,000 14.10 14.20 14 0 0 0
#25 09/04/2024
14.10
0
 19,700 14.25 14.25 14 13,000 0 0.2
#26 08/04/2024
14.10
-0.05
 2,700 14.25 14.25 14 0 0 0
#27 05/04/2024
14.15
0.20
 29,700 13.95 14.15 13.50 400 0 0.0
#28 04/04/2024
13.95
-0.15
 16,000 14.10 14.10 13.95 0 0 0
#29 03/04/2024
14.10
0
 3,500 14.30 14.30 14.10 0 0 0
#30 02/04/2024
14.10
0.05
 16,000 14.05 14.25 14 0 0 0
#31 01/04/2024
14.05
0
 14,100 14 14.15 13.95 800 0 0.0
#32 29/03/2024
14.05
-0.20
 6,100 14.25 14.25 14 500 200 0.0
#33 28/03/2024
14.25
0.10
 10,500 14.05 14.30 14 0 0 0
#34 27/03/2024
14.15
-0.15
 13,000 14.30 14.30 14 0 0 0
#35 26/03/2024
14.30
0
 8,300 14.40 14.40 14 0 0 0
#36 25/03/2024
14.30
-0.05
 17,300 14.50 14.50 13.40 0 0 0
#37 22/03/2024
14.35
-0.05
 14,800 14.40 14.40 13.40 0 0 0
#38 21/03/2024
14.40
0.05
 13,700 14.40 14.45 14.30 0 200 -0.0
#39 20/03/2024
14.35
0.40
 43,100 14.40 14.40 14.10 33,800 0 0.5
#40 19/03/2024
13.95
0.05
 34,800 14.14 14.38 13.90 0 0 0
#41 18/03/2024
13.90
-0.43
 114,000 14.38 14.43 13.85 500 0 0.0
#42 15/03/2024
14.33
0.10
 21,600 14.28 14.38 14.19 200 0 0.0
#43 14/03/2024
14.24
-0.05
 13,300 14.33 14.47 14.19 200 0 0.0
#44 13/03/2024
14.28
0.14
 30,900 14.19 14.28 14.09 0 0 0
#45 12/03/2024
14.14
-0.10
 10,000 14.19 14.19 14.00 0 0 0
#46 11/03/2024
14.24
-0.05
 6,100 14.28 14.28 14.24 0 0 0
#47 08/03/2024
14.28
-0.10
 24,900 14.28 14.43 14.19 0 0 0
#48 07/03/2024
14.38
0.05
 21,100 14.33 14.47 14.28 14,000 0 0.2
#49 06/03/2024
14.33
0.10
 73,400 14.24 14.62 14.24 37,200 0 0.6
#50 05/03/2024
14.24
0
 31,100 14.38 14.38 14.14 0 0 0
#51 04/03/2024
14.24
0.19
 87,400 14.24 14.33 14.09 136,485 130,685 0.1
#52 01/03/2024
14.05
0.38
 53,800 13.90 14.09 13.81 0 0 0
#53 29/02/2024
13.66
0
 9,200 13.71 13.71 13.66 0 0 0
#54 28/02/2024
13.66
-0.14
 13,400 13.71 13.81 13.66 500 1,950 -0.0
#55 27/02/2024
13.81
0
 12,900 13.71 13.81 13.71 0 0 0
#56 26/02/2024
13.81
0
 3,400 13.71 13.81 13.71 0 0 0
#57 23/02/2024
13.81
0.05
 3,100 13.85 13.85 13.71 0 100 -0.0
#58 22/02/2024
13.76
0
 15,000 13.90 13.90 13.76 500 0 0.0
#59 21/02/2024
13.76
0
 4,600 13.76 13.81 13.71 0 0 0
#60 20/02/2024
13.76
-0.05
 20,100 13.81 13.81 13.62 15,000 0 0.2
#61 19/02/2024
13.81
0.10
 16,700 13.71 13.90 13.62 1,200 0 0.0
#62 16/02/2024
13.71
0.14
 7,000 13.52 13.71 13.47 0 0 0
#63 15/02/2024
13.57
-0.14
 3,800 13.66 13.71 13.57 0 0 0
#64 07/02/2024
13.71
-0.10
 8,900 13.81 13.81 13.71 0 0 0
#65 06/02/2024
13.81
0
 6,000 13.81 13.81 13.81 0 0 0
#66 05/02/2024
13.81
-0.10
 9,100 13.62 14.00 13.62 0 0 0
#67 02/02/2024
13.90
0.05
 49,600 13.85 14.00 13.38 0 0 0
#68 01/02/2024
13.85
0.24
 23,100 13.62 13.90 13.62 5,000 0 0.1
#69 31/01/2024
13.62
-0.05
 49,100 13.66 13.71 13.62 18,600 0 0.3
#70 30/01/2024
13.66
-0.05
 63,800 13.62 13.71 13.62 50,200 900 0.7
#71 29/01/2024
13.71
0.10
 32,800 13.62 13.71 13.38 21,600 16,500 0.1
#72 26/01/2024
13.62
0
 300 13.62 13.62 13.62 0 200 -0.0
#73 25/01/2024
13.62
-0.05
 300 13.43 13.62 13.43 0 0 0
#74 24/01/2024
13.66
0.14
 14,600 13.43 13.66 13.43 0 12,700 -0.2
#75 23/01/2024
13.52
-0.10
 14,100 13.71 13.71 13.47 0 11,400 -0.2
#76 22/01/2024
13.62
0.05
 32,200 13.57 13.62 13.38 0 0 0
#77 19/01/2024
13.57
0
 23,200 13.57 13.57 13.38 500 0 0.0
#78 18/01/2024
13.57
0.05
 15,100 13.43 13.57 13.33 9,600 0 0.1
#79 17/01/2024
13.52
0.10
 2,800 13.52 13.52 13.52 0 0 0
#80 16/01/2024
13.43
-0.19
 4,500 13.62 13.62 13.43 0 0 0
#81 15/01/2024
13.62
-0.05
 300 13.62 13.62 13.62 0 0 0
#82 12/01/2024
13.66
-0.14
 1,500 13.76 13.76 13.66 200 0 0.0
#83 11/01/2024
13.81
0.14
 6,700 13.81 13.81 13.81 5,000 0 0.1
#84 10/01/2024
13.66
0.10
 11,600 14.14 14.14 13.62 10,300 0 0.2
#85 09/01/2024
13.57
0
 15,900 13.57 13.57 13.57 0 4,800 -0.1
#86 08/01/2024
13.57
0
 5,300 13.62 13.62 13.43 0 0 0
#87 05/01/2024
13.57
0
 13,700 13.62 13.62 13.52 0 0 0
#88 04/01/2024
13.57
0
 5,500 13.62 13.62 13.57 0 0 0
#89 03/01/2024
13.57
0.05
 3,700 13.52 13.57 13.38 0 500 -0.0
#90 02/01/2024
13.52
0.19
 11,700 13.38 13.62 13.38 0 0 0
#91 29/12/2023
13.33
-0.10
 4,500 13.38 13.43 13.33 0 0 0
#92 28/12/2023
13.43
-0.19
 5,000 13.52 13.52 13.43 0 0 0
#93 27/12/2023
13.62
0.19
 2,300 13.43 13.66 13.43 0 500 -0.0
#94 26/12/2023
13.43
-0.14
 17,600 13.33 13.43 13.33 500 6,700 -0.1
#95 25/12/2023
13.57
0.10
 17,300 13.47 13.57 13.43 0 0 0
#96 22/12/2023
13.47
0.14
 6,500 13.28 13.47 13.24 800 5,000 -0.1
#97 21/12/2023
13.33
-0.05
 1,200 13.28 13.33 13.28 0 300 -0.0
#98 20/12/2023
13.38
0.05
 300 13.38 13.38 13.38 0 0 0
#99 19/12/2023
13.33
0
 0 13.33 13.33 13.33 0 0 0
#100 18/12/2023
13.33
0
 2,100 13.52 13.52 13.33 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |