CTCP Logistics Portserco (prc)

14.40
-0.40
(-2.70%)
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
(2025-10-06) 		-3.40 -18.58% 150,600 0 0
14.80
19.50
14.80
2 tháng
(2025-09-04) 		-3.10 -17.22% 204,000 0 0
14.80
19.50
14.80
3 tháng
(2025-08-05) 		-3.60 -19.46% 282,100 -200 -0.0
14.80
19.50
14.80
6 tháng
(2025-05-07) 		0.54 3.75% 1,508,400 -4,200 -0.0
14.36
28.80
14.80
12 tháng
(2024-11-08) 		7.35 97.39% 1,906,080 -8,700 -0.1
7.08
28.80
14.80
24 tháng
(2023-11-14) 		7.13 91.82% 2,729,497 -23,500 -0.4
6.84
28.80
14.80
36 tháng
(2022-11-21) 		10.05 207.43% 4,211,193 1,900 0.6
4.85
28.80
14.80
60 tháng
(2020-11-30) 		13.49 956.76% 4,394,435 800 0.6
1.31
28.80
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
13/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
10/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
09/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
08/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
07/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
06/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
03/08/2012
0.52
 0 0.52 0.52 0.52 0 0 0
02/08/2012
0.52
 3,500 0.53 0.53 0.52 0 0 0
01/08/2012
0.53
 0 0.53 0.53 0.53 0 0 0
31/07/2012
0.53
 4,000 0.53 0.53 0.52 0 0 0
30/07/2012
0.53
 1,000 0.55 0.55 0.53 0 0 0
27/07/2012
0.55
 4,900 0.58 0.58 0.55 0 0 0
26/07/2012
0.58
 0 0.58 0.58 0.58 0 0 0
25/07/2012
0.58
 0 0.58 0.58 0.58 0 0 0
24/07/2012
0.58
 0 0.58 0.58 0.58 0 0 0
23/07/2012
0.58
 0 0.58 0.58 0.58 0 0 0
20/07/2012
0.58
 0 0.58 0.58 0.58 0 0 0
19/07/2012
0.58
 100 0.56 0.58 0.58 0 0 0
18/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
17/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
16/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
13/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
12/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
11/07/2012
0.56
 0 0.56 0.56 0.56 0 0 0
10/07/2012
0.56
 2,000 0.59 0.59 0.56 0 0 0
09/07/2012
0.59
 0 0.59 0.59 0.59 0 0 0
06/07/2012
0.59
 0 0.59 0.59 0.59 0 0 0
05/07/2012
0.59
 0 0.59 0.59 0.59 0 0 0
04/07/2012
0.59
 20,000 0.59 0.59 0.59 0 0 0
03/07/2012
0.59
 0 0.59 0.59 0.59 0 0 0
02/07/2012
0.59
 0 0.59 0.59 0.59 0 0 0
29/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
28/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
27/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
26/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
25/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
22/06/2012
0.59
 0 0.59 0.59 0.59 0 0 0
21/06/2012
0.59
 1,000 0.57 0.59 0.54 0 0 0
20/06/2012
0.57
 0 0.57 0.57 0.57 0 0 0
19/06/2012
0.57
 0 0.57 0.57 0.57 0 0 0
18/06/2012
0.57
 5,000 0.54 0.57 0.57 0 0 0
15/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
14/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
13/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
12/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
11/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
08/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
07/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
06/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
05/06/2012
0.54
 0 0.54 0.54 0.54 0 0 0
04/06/2012
0.54
 900 0.57 0.57 0.54 0 0 0
01/06/2012
0.57
 0 0.57 0.57 0.57 0 0 0
31/05/2012
0.57
 1,200 0.57 0.57 0.57 0 0 0
30/05/2012
0.57
 0 0.57 0.57 0.57 0 0 0
29/05/2012
0.57
 0 0.57 0.57 0.57 0 0 0
28/05/2012
0.57
 0 0.57 0.57 0.57 0 0 0
25/05/2012
0.57
 13,100 0.54 0.57 0.57 0 0 0
24/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
23/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
22/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
21/05/2012
0.54
 0 0.57 0.54 0.54 0 0 0
18/05/2012
0.57
 200 0.54 0.57 0.50 0 0 0
17/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
16/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
15/05/2012
0.54
 0 0.54 0.54 0.54 0 0 0
14/05/2012
0.54
 400 0.57 0.57 0.54 0 0 0
11/05/2012
0.57
 0 0.57 0.57 0.57 0 0 0
10/05/2012
0.57
 0 0.57 0.57 0.57 0 0 0
09/05/2012
0.57
 1,800 0.58 0.58 0.57 0 0 0
08/05/2012
0.58
 5,400 0.62 0.62 0.58 0 0 0
07/05/2012
0.62
 4,300 0.62 0.62 0.62 0 0 0
04/05/2012
0.62
 0 0.62 0.62 0.62 0 0 0
03/05/2012
0.62
 1,200 0.61 0.62 0.58 0 0 0
02/05/2012
0.61
 7,300 0.58 0.61 0.60 0 0 0
27/04/2012
0.58
 0 0.58 0.58 0.58 0 0 0
26/04/2012
0.58
 0 0.58 0.58 0.58 0 0 0
25/04/2012
0.58
 100 0.57 0.58 0.58 0 0 0
24/04/2012
0.57
 900 0.55 0.57 0.57 0 0 0
23/04/2012
0.55
 0 0.55 0.55 0.55 0 0 0
20/04/2012
0.55
 0 0.55 0.55 0.55 0 0 0
19/04/2012
0.55
 5,100 0.53 0.55 0.53 0 0 0
18/04/2012
0.53
 100 0.55 0.55 0.53 0 0 0
17/04/2012
0.55
 200 0.52 0.55 0.55 0 0 0
16/04/2012
0.52
 1,000 0.53 0.53 0.52 0 0 0
13/04/2012
0.53
 0 0.53 0.53 0.53 0 0 0
12/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2012
0.53
 100 0.53 0.53 0.53 0 0 0
11/04/2012
0.53
 100 0.53 0.53 0.53 0 0 0
10/04/2012
0.53
 7,900 0.53 0.53 0.53 0 0 0
09/04/2012
0.53
 2,000 0.56 0.56 0.53 0 0 0
06/04/2012
0.56
 100 0.53 0.56 0.56 0 0 0
05/04/2012
0.53
 2,800 0.51 0.53 0.52 0 0 0
04/04/2012
0.51
 200 0.55 0.55 0.51 0 0 0
03/04/2012
0.55
 10,500 0.53 0.55 0.51 0 0 0
30/03/2012
0.53
 6,100 0.50 0.53 0.48 0 0 0
29/03/2012
0.50
 4,800 0.53 0.53 0.50 0 0 0
28/03/2012
0.53
 3,700 0.54 0.54 0.52 0 0 0
27/03/2012
0.54
 800 0.58 0.58 0.54 0 0 0
26/03/2012
0.58
 800 0.60 0.60 0.56 0 0 0
23/03/2012
0.60
 3,600 0.59 0.60 0.59 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |