CTCP Vận tải và Dịch vụ Hàng hải (trs)

30.80
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
(2026-08-24) 		0.02 0.06% 2,500 0 0
30.78
30.80
30.80
2 tháng
(2026-07-23) 		-1.07 -3.35% 3,300 0 0
26.95
31.87
30.80
3 tháng
(2026-06-23) 		-1.07 -3.35% 3,300 0 0
26.95
32.12
30.80
6 tháng
(2026-03-25) 		-0.57 -1.81% 35,900 0 0
23.44
37.46
30.80
12 tháng
(2025-09-26) 		4.02 15.02% 352,500 0 0
23.44
37.46
30.80
24 tháng
(2024-10-01) 		7.18 30.41% 399,426 0 0
12.09
37.46
30.80
36 tháng
(2023-10-09) 		13.77 80.84% 439,213 0 0
10.33
37.46
30.80
60 tháng
(2021-10-18) 		12.64 69.63% 651,824 0 0
8.28
37.46
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2022
16.38
 0 16.38 16.38 16.38 0 0 0
19/04/2022
16.38
 0 16.38 16.38 16.38 0 0 0
18/04/2022
16.38
 0 16.38 16.38 16.38 0 0 0
15/04/2022
16.38
 0 16.38 16.38 16.38 0 0 0
14/04/2022
16.38
 1,000 16.38 16.38 16.38 0 0 0
13/04/2022
16.38
 100 16.38 16.38 16.38 0 0 0
12/04/2022
15.69
 0 15.69 15.69 15.69 0 0 0
08/04/2022
15.69
 700 15.69 15.69 15.69 0 0 0
07/04/2022
16.38
 100 16.38 16.38 16.38 0 0 0
06/04/2022
15.92
 100 16.38 15.92 15.92 0 0 0
05/04/2022
15.92
 0 15.92 15.92 15.92 0 0 0
04/04/2022
15.92
 770 15.92 15.92 15.92 0 0 0
01/04/2022
16.38
 0 16.38 16.38 16.38 0 0 0
31/03/2022
16.38
 15 16.38 16.38 16.38 0 0 0
30/03/2022
16.38
 0 16.38 16.38 16.38 0 0 0
29/03/2022
16.38
 0 16.38 16.38 16.38 0 0 0
28/03/2022
16.38
 200 16.38 16.38 16.38 0 0 0
25/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
24/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
23/03/2022
16.15
 0 16.15 16.15 16.15 0 0 0
22/03/2022
16.15
 2,700 16.15 16.15 16.15 0 0 0
21/03/2022
16.15
 136 16.15 16.15 16.15 0 0 0
18/03/2022
16.15
 1,600 15.92 16.15 15.92 0 0 0
17/03/2022
15.92
 3,000 15.92 15.92 15.92 0 0 0
16/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
15/03/2022
15.19
 0 15.19 15.19 15.19 0 0 0
14/03/2022
15.47
 1,700 15.01 15.47 15.01 0 0 0
11/03/2022
14.88
 50 14.88 14.88 14.88 0 0 0
10/03/2022
14.88
 100 14.88 14.88 14.88 0 0 0
09/03/2022
15.47
 9,100 15.47 15.47 15.47 0 0 0
08/03/2022
16.60
 810 15.47 16.60 15.47 0 0 0
07/03/2022
16.60
 100 16.60 16.60 16.60 0 0 0
04/03/2022
15.24
 3,701 15.51 15.51 15.01 0 0 0
03/03/2022
15.47
 12,500 15.60 15.60 15.47 0 0 0
02/03/2022
15.65
 7,900 15.51 15.65 15.51 0 0 0
01/03/2022
16.01
 0 16.01 16.01 16.01 0 0 0
28/02/2022
16.01
 0 16.01 16.01 16.01 0 0 0
25/02/2022
15.92
 2,300 16.06 16.06 15.92 0 0 0
24/02/2022
16.15
 7,200 16.19 16.19 16.15 0 0 0
23/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
22/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
21/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
18/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
17/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
16/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
15/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
14/02/2022
16.83
 0 16.83 16.83 16.83 0 0 0
11/02/2022
16.83
 1,000 16.83 16.83 16.83 0 0 0
10/02/2022
17.51
 0 17.51 17.51 17.51 0 0 0
09/02/2022
17.51
 100 17.51 17.51 17.51 0 0 0
08/02/2022
17.51
 400 17.51 17.51 17.51 0 0 0
07/02/2022
17.51
 0 17.51 17.51 17.51 0 0 0
28/01/2022
17.42
 1,400 17.56 17.56 17.42 0 0 0
27/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/01/2022
17.56
 300 17.56 17.56 17.56 0 0 0
26/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
25/01/2022
15.27
 14 15.27 15.27 15.27 0 0 0
24/01/2022
15.27
 1 15.27 15.27 15.27 0 0 0
21/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
20/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
19/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
18/01/2022
15.27
 1,000 15.27 15.27 15.27 0 0 0
17/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
14/01/2022
15.27
 0 15.27 15.27 15.27 0 0 0
13/01/2022
15.35
 400 15.03 15.35 15.03 0 0 0
12/01/2022
15.82
 0 15.82 15.82 15.82 0 0 0
11/01/2022
15.82
 0 15.82 15.82 15.82 0 0 0
10/01/2022
15.82
 100 15.82 15.82 15.82 0 0 0
07/01/2022
15.78
 800 15.78 15.78 15.78 0 0 0
06/01/2022
15.03
 0 15.03 15.03 15.03 0 0 0
05/01/2022
15.03
 80 15.03 15.03 15.03 0 0 0
04/01/2022
15.03
 0 15.03 15.03 15.03 0 0 0
31/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
30/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
29/12/2021
15.03
 15 15.03 15.03 15.03 0 0 0
28/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
27/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
24/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
23/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
22/12/2021
15.03
 600 15.07 15.07 15.03 0 0 0
21/12/2021
14.64
 2,500 15.27 15.27 14.64 0 0 0
20/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
17/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
16/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
15/12/2021
15.03
 900 15.03 15.03 15.03 0 0 0
14/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
13/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
10/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
09/12/2021
16.97
 1 16.97 16.97 16.97 0 0 0
08/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
07/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
06/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
03/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
02/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
01/12/2021
16.97
 0 16.97 16.97 16.97 0 0 0
30/11/2021
16.97
 0 16.97 16.97 16.97 0 0 0
29/11/2021
16.97
 0 16.97 16.97 16.97 0 0 0
26/11/2021
16.97
 0 16.97 16.97 16.97 0 0 0
25/11/2021
16.97
 0 16.97 16.97 16.97 0 0 0
24/11/2021
16.97
 4,700 16.97 16.97 16.97 0 0 0
23/11/2021
15.07
 6,520 15.11 15.11 15.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc