CTCP Logistics Portserco (prc)

8.90
-0.30
(-3.26%)
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
(2026-09-08) 		-1.20 -11.76% 15,100 0 0
8.90
10.20
9.20
2 tháng
(2026-08-10) 		-1.30 -12.62% 22,900 0 0
8.90
10.80
9.20
3 tháng
(2026-07-10) 		-2 -18.18% 36,600 0 0
8.90
11
9.20
6 tháng
(2026-04-13) 		-3.80 -29.69% 464,500 0 0
8.90
15
9.20
12 tháng
(2025-10-13) 		-6.05 -40.18% 1,045,000 -700 0.0
8.90
15.94
9.20
24 tháng
(2024-10-18) 		2.76 44.34% 2,823,627 -9,800 -0.3
3.23
23.55
9.20
36 tháng
(2023-10-24) 		3.56 65.31% 3,678,367 -22,600 -0.4
3.09
23.55
9.20
60 tháng
(2021-11-03) 		6.30 233.39% 5,186,612 1,600 0.5
2.13
23.55
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2014
0.78
 100 0.78 0.78 0.78 0 100 0.0
20/10/2014
0.86
 0 0.86 0.86 0.86 0 0 0
17/10/2014
0.86
 0 0.86 0.86 0.86 0 0 0
16/10/2014
0.86
 100 0.86 0.86 0.86 100 100 0
15/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
14/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
13/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
10/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
09/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
08/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
07/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
06/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
03/10/2014
0.95
 0 0.95 0.95 0.95 0 0 0
02/10/2014
0.95
 200 0.95 0.95 0.95 0 0 0
01/10/2014
0.88
 2,000 0.88 0.88 0.88 0 0 0
30/09/2014
0.98
 1,900 0.99 0.99 0.98 1,900 0 0.0
29/09/2014
1.07
 100 1.07 1.07 1.07 100 0 0.0
26/09/2014
1.18
 0 1.18 1.18 1.18 0 0 0
25/09/2014
1.18
 5,100 1.18 1.18 1.18 0 0 0
24/09/2014
1.09
 1,000 1.09 1.09 1.09 0 0 0
23/09/2014
1.00
 200 1.00 1.00 1.00 0 0 0
22/09/2014
0.91
 100 0.91 0.91 0.91 0 0 0
19/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
18/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
17/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
16/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
15/09/2014
0.84
 0 0.84 0.84 0.84 0 0 0
12/09/2014
0.84
 1,200 0.91 0.91 0.84 0 0 0
11/09/2014
0.83
 16,000 0.83 0.83 0.83 0 0 0
10/09/2014
0.82
 23,800 0.82 0.82 0.82 0 0 0
09/09/2014
0.82
 10,000 0.83 0.83 0.82 0 0 0
08/09/2014
0.83
 400 0.83 0.83 0.83 0 0 0
05/09/2014
0.83
 4,000 0.84 0.84 0.82 0 0 0
04/09/2014
0.83
 400 0.83 0.83 0.83 400 0 0.0
03/09/2014
0.91
 0 0.91 0.91 0.91 0 0 0
29/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
28/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
27/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
26/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
25/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
22/08/2014
0.91
 0 0.91 0.91 0.91 0 0 0
21/08/2014
0.91
 200 0.89 0.91 0.89 100 0 0.0
20/08/2014
0.98
 100 0.98 0.98 0.98 100 100 0
19/08/2014
1.08
 0 1.08 1.08 1.08 0 0 0
18/08/2014
1.08
 100 1.08 1.08 1.08 0 0 0
15/08/2014
1.08
 0 1.08 1.08 1.08 0 0 0
14/08/2014
1.08
 100 1.08 1.08 1.08 0 0 0
13/08/2014
1.20
 1,200 1.11 1.20 1.11 0 0 0
12/08/2014
1.09
 12,300 1.13 1.13 1.09 0 0 0
11/08/2014
1.03
 1,100 1.10 1.10 1.03 0 0 0
08/08/2014
1.01
 100 1.01 1.01 1.01 0 0 0
07/08/2014
0.94
 0 0.94 0.94 0.94 0 0 0
06/08/2014
0.94
 100 0.94 0.94 0.94 0 0 0
05/08/2014
0.88
 600 0.88 0.88 0.88 0 0 0
04/08/2014
0.98
 100 0.98 0.98 0.98 0 0 0
01/08/2014
0.91
 1,200 0.94 0.94 0.79 0 0 0
31/07/2014
0.86
 0 0.86 0.86 0.86 0 0 0
30/07/2014
0.86
 2,000 0.85 0.86 0.85 0 0 0
29/07/2014
0.78
 200 0.84 0.84 0.78 0 100 0.0
28/07/2014
0.78
 3,100 0.78 0.78 0.78 0 0 0
25/07/2014
0.71
 0 0.71 0.71 0.71 0 0 0
24/07/2014
0.71
 500 0.81 0.81 0.68 200 300 0.0
23/07/2014
0.74
 100 0.74 0.74 0.74 100 100 0
22/07/2014
0.73
 5,500 0.79 0.79 0.73 0 100 0.0
21/07/2014
0.72
 100 0.72 0.72 0.72 100 100 0
18/07/2014
0.74
 200 0.88 0.88 0.74 0 100 0.0
17/07/2014
0.80
 7,600 0.80 0.81 0.80 2,100 0 0.0
16/07/2014
0.89
 1,000 0.89 0.89 0.89 0 0 0
15/07/2014
0.81
 200 0.97 0.97 0.81 0 0 0
14/07/2014
0.89
 0 0.89 0.89 0.89 0 0 0
11/07/2014
0.89
 1,000 0.89 0.89 0.89 1,000 0 0.0
10/07/2014
0.89
 0 0.89 0.89 0.89 0 0 0
09/07/2014
0.89
 0 0.89 0.89 0.89 0 0 0
08/07/2014
0.89
 0 0.89 0.89 0.89 0 0 0
07/07/2014
0.89
 2,300 0.89 0.89 0.89 1,800 0 0.0
04/07/2014
0.98
 0 0.98 0.98 0.98 0 0 0
03/07/2014
0.98
 0 0.98 0.98 0.98 0 0 0
02/07/2014
0.98
 200 0.98 0.98 0.98 200 0 0.0
01/07/2014
1.09
 0 1.09 1.09 1.09 0 0 0
30/06/2014
1.09
 0 1.09 1.09 1.09 0 0 0
27/06/2014
1.09
 900 1.09 1.09 1.09 900 0 0.0
26/06/2014
1.20
 0 1.20 1.20 1.20 0 0 0
25/06/2014
1.20
 100 1.20 1.20 1.20 100 0 0.0
24/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
23/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
20/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
19/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
18/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
17/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
16/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
13/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
12/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
11/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
10/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
09/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
06/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
05/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
04/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
03/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0
02/06/2014
1.33
 0 1.33 1.33 1.33 0 0 0

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