CTCP Vận tải và Dịch vụ Hàng hải (trs)

17.30
-3
(-14.78%)
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
(2024-10-23) 		-11.50 -36.16% 719 0 0
20.30
38.70
20.30
2 tháng
(2024-09-23) 		-13.50 -39.94% 1,242 0 0
20.30
38.70
20.30
3 tháng
(2024-08-26) 		-12.20 -37.54% 1,863 0 0
19.50
38.70
20.30
6 tháng
(2024-05-27) 		-12.20 -37.54% 1,925 0 0
19.50
38.70
20.30
12 tháng
(2023-11-28) 		-3.75 -15.59% 39,385 -828 -0.0
18.36
38.70
20.30
24 tháng
(2022-12-05) 		4.02 24.72% 128,486 -828 -0.0
11.85
38.70
20.30
36 tháng
(2021-12-08) 		-3.99 -16.42% 238,928 -27,560 -0.9
11.85
38.70
20.30
60 tháng
(2019-12-19) 		5.60 38.06% 531,968 -119,560 -3.5
11.85
38.70
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
22.76
 0 22.76 22.76 22.76 0 0 0
19/11/2020
22.76
 0 22.76 22.76 22.76 0 0 0
18/11/2020
22.76
 100 22.76 22.76 22.76 100 0 0.0
17/11/2020
19.81
 600 19.81 19.81 19.81 0 0 0
16/11/2020
21.46
 0 21.46 21.46 21.46 0 0 0
13/11/2020
21.46
 0 21.46 21.46 21.46 0 0 0
12/11/2020
21.46
 0 21.46 21.46 21.46 0 0 0
11/11/2020
21.46
 0 21.46 21.46 21.46 0 0 0
10/11/2020
20.10
 200 22.76 22.76 20.10 100 0 0.0
09/11/2020
19.81
 0 19.81 19.81 19.81 0 0 0
06/11/2020
19.81
 210 19.81 19.81 19.81 100 0 0.0
05/11/2020
19.25
 0 19.25 19.25 19.25 0 0 0
04/11/2020
19.25
 1,000 19.25 19.25 19.25 0 0 0
03/11/2020
19.81
 50 19.81 19.81 19.81 0 0 0
02/11/2020
19.81
 140 19.81 19.81 19.81 100 0 0.0
30/10/2020
19.36
 910 19.36 19.36 19.36 0 0 0
29/10/2020
22.76
 0 22.76 22.76 22.76 0 0 0
28/10/2020
22.76
 0 22.76 22.76 22.76 0 0 0
27/10/2020
22.76
 100 22.76 22.76 22.76 100 0 0.0
26/10/2020
19.81
 1,320 19.53 19.81 19.53 0 1,000 -0.0
23/10/2020
19.81
 100 19.81 19.81 19.81 100 0 0.0
22/10/2020
17.27
 390 17.27 17.27 17.27 0 0 0
21/10/2020
19.81
 100 19.81 19.81 19.81 100 0 0.0
20/10/2020
19.81
 5,300 19.53 19.81 19.53 0 5,000 -0.2
19/10/2020
19.81
 8,600 19.81 19.81 19.25 0 3,000 -0.1
16/10/2020
20.32
 0 20.32 20.32 20.32 0 0 0
15/10/2020
20.32
 0 20.32 20.32 20.32 0 0 0
14/10/2020
20.32
 500 20.32 20.32 20.32 0 0 0
13/10/2020
18.57
 0 18.57 18.57 18.57 0 0 0
12/10/2020
18.57
 0 18.57 18.57 18.57 0 0 0
09/10/2020
18.57
 0 18.57 18.57 18.57 0 0 0
08/10/2020
18.57
 100 18.57 18.57 18.57 0 0 0
07/10/2020
18.57
 4,900 18.57 18.57 18.57 0 0 0
06/10/2020
16.19
 0 16.19 16.19 16.19 0 0 0
05/10/2020
16.13
 1,300 16.42 16.42 16.13 0 0 0
02/10/2020
18.63
 0 18.63 18.63 18.63 0 0 0
01/10/2020
18.63
 0 18.63 18.63 18.63 0 0 0
30/09/2020
18.63
 500 18.63 18.63 18.63 0 0 0
29/09/2020
18.97
 0 18.97 18.97 18.97 0 0 0
28/09/2020
18.97
 0 18.97 18.97 18.97 0 0 0
25/09/2020
18.97
 0 18.97 18.97 18.97 0 0 0
24/09/2020
18.97
 300 18.97 18.97 18.97 0 0 0
23/09/2020
18.85
 0 18.85 18.85 18.85 0 0 0
22/09/2020
18.63
 500 19.25 19.25 18.63 0 0 0
21/09/2020
18.68
 500 18.68 18.68 18.68 0 0 0
18/09/2020
20.10
 0 20.10 20.10 20.10 0 0 0
17/09/2020
20.10
 100 20.10 20.10 20.10 0 0 0
16/09/2020
17.61
 300 17.61 17.61 17.61 0 0 0
15/09/2020
20.66
 0 20.66 20.66 20.66 0 0 0
14/09/2020
20.66
 0 20.66 20.66 20.66 0 0 0
11/09/2020
20.66
 400 20.66 20.66 20.66 0 0 0
10/09/2020
23.78
 100 23.78 23.78 23.78 100 0 0.0
09/09/2020
20.95
 1,000 20.66 20.95 20.66 0 0 0
08/09/2020
20.95
 1,100 20.95 20.95 20.66 0 0 0
07/09/2020
21.12
 0 21.12 21.12 21.12 0 0 0
04/09/2020
21.12
 2 21.12 21.12 21.12 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/09/2020
21.23
 1,200 20.49 21.23 20.49 0 0 0
01/09/2020
20.03
 1,600 20.03 20.47 20.03 0 0 0
31/08/2020
19.60
 414 19.16 19.60 19.16 0 0 0
28/08/2020
18.29
 3,400 19.16 19.16 18.29 0 0 0
27/08/2020
19.16
 2 19.16 19.16 19.16 0 0 0
26/08/2020
19.16
 3 19.16 19.16 19.16 0 0 0
25/08/2020
19.16
 338 19.16 19.16 19.16 0 0 0
24/08/2020
18.07
 2,400 17.85 18.07 17.85 0 0 0
21/08/2020
17.64
 1,000 17.64 17.64 17.64 0 0 0
20/08/2020
17.42
 300 17.42 17.42 17.42 0 0 0
19/08/2020
17.42
 200 17.42 17.42 17.42 0 0 0
18/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
17/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
14/08/2020
17.42
 400 17.42 17.42 17.42 0 0 0
13/08/2020
17.42
 340 17.42 17.42 17.42 0 0 0
12/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
11/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
10/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
07/08/2020
17.42
 0 17.42 17.42 17.42 0 0 0
06/08/2020
17.42
 500 17.42 17.42 17.42 0 0 0
05/08/2020
17.20
 0 17.20 17.20 17.20 0 0 0
04/08/2020
17.20
 0 17.20 17.20 17.20 0 0 0
03/08/2020
17.20
 0 17.20 17.20 17.20 0 0 0
31/07/2020
17.20
 0 17.20 17.20 17.20 0 0 0
30/07/2020
17.20
 200 17.20 17.20 17.20 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2020
17.20
 400 17.20 17.20 17.20 0 0 0
28/07/2020
17.85
 0 17.85 17.85 17.85 0 0 0
27/07/2020
17.85
 0 17.85 17.85 17.85 0 0 0
24/07/2020
17.85
 300 17.85 17.85 17.85 0 0 0
23/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
22/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
21/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
20/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
17/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
16/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
15/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
14/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
13/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
10/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
09/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
08/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
07/07/2020
17.64
 1,000 17.64 17.64 17.64 0 0 0
06/07/2020
17.64
 0 17.64 17.64 17.64 0 0 0
03/07/2020
17.64
 200 17.64 17.64 17.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |