CTCP Vận tải và Dịch vụ Hàng hải (trs)

33.80
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
(2024-08-20) 		1.30 4% 600 0 0
19.50
33.80
33.80
2 tháng
(2024-07-22) 		1.30 4% 600 0 0
19.50
33.80
33.80
3 tháng
(2024-06-21) 		1.30 4% 600 0 0
19.50
33.80
33.80
6 tháng
(2024-03-25) 		8.61 34.19% 22,658 0 0
19.50
33.80
33.80
12 tháng
(2023-09-25) 		7.80 30% 39,804 -828 -0.0
18.36
33.80
33.80
24 tháng
(2022-09-30) 		12.32 57.32% 133,276 -828 -0.0
11.85
33.80
33.80
36 tháng
(2021-10-05) 		9.91 41.48% 252,506 -27,560 -0.9
11.85
33.80
33.80
60 tháng
(2019-10-16) 		19.10 129.87% 530,643 -119,560 -3.5
11.85
33.80
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
18.44
 0 18.44 18.44 18.44 0 0 0
01/07/2020
18.44
 0 18.44 18.44 18.44 0 0 0
30/06/2020
18.44
 0 18.44 18.44 18.44 0 0 0
29/06/2020
18.44
 0 18.44 18.44 18.44 0 0 0
26/06/2020
18.44
 200 18.44 18.44 18.44 0 0 0
25/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
24/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
23/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
22/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
19/06/2020
17.22
 100 17.22 17.22 17.22 0 0 0
18/06/2020
16.38
 100 16.38 16.38 16.38 0 0 0
17/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
16/06/2020
17.22
 0 17.22 17.22 17.22 0 0 0
15/06/2020
17.22
 117 17.22 17.22 17.22 0 0 0
12/06/2020
17.22
 1,000 17.22 17.22 17.22 0 0 0
11/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
10/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
09/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
08/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
05/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
04/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
03/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
02/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
01/06/2020
18.90
 0 18.90 18.90 18.90 0 0 0
29/05/2020
18.90
 0 18.90 18.90 18.90 0 0 0
28/05/2020
18.90
 0 18.90 18.90 18.90 0 0 0
27/05/2020
18.90
 1,000 18.90 18.90 18.90 0 0 0
26/05/2020
20.00
 506 20.00 20.00 20.00 0 0 0
25/05/2020
17.56
 0 17.56 17.56 17.56 0 0 0
22/05/2020
17.73
 600 16.80 17.73 16.80 0 0 0
21/05/2020
15.46
 0 15.46 15.46 15.46 0 0 0
20/05/2020
15.46
 1,200 15.46 15.46 15.46 0 0 0
19/05/2020
13.44
 183 13.44 13.44 13.44 0 0 0
18/05/2020
14.70
 600 14.70 14.70 14.70 0 0 0
15/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
14/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
13/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
12/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
11/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
08/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
07/05/2020
14.70
 800 14.70 14.70 14.70 0 0 0
06/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
05/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
04/05/2020
14.70
 0 14.70 14.70 14.70 0 0 0
29/04/2020
14.70
 0 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |