CTCP Logistics Portserco (prc)

9.20
-0.20
(-2.13%)
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)
12/06/2013
0.59
 100 0.59 0.59 0.59 0 0 0
11/06/2013
0.53
 800 0.53 0.53 0.53 0 0 0
10/06/2013
0.59
 100 0.59 0.59 0.59 0 0 0
07/06/2013
0.66
 100 0.66 0.66 0.66 0 0 0
06/06/2013
0.72
 0 0.72 0.72 0.72 0 0 0
05/06/2013
0.72
 100 0.72 0.72 0.72 0 0 0
04/06/2013
0.80
 100 0.80 0.80 0.80 0 0 0
03/06/2013
0.74
 100 0.74 0.74 0.74 0 0 0
31/05/2013
0.82
 500 0.82 0.82 0.82 0 0 0
30/05/2013
0.80
 300 0.80 0.80 0.80 0 0 0
29/05/2013
0.76
 100 0.76 0.76 0.76 0 0 0
28/05/2013
0.72
 500 0.72 0.72 0.72 0 0 0
27/05/2013
0.71
 800 0.71 0.71 0.71 0 0 0
24/05/2013
0.65
 0 0.65 0.65 0.65 0 0 0
23/05/2013
0.65
 200 0.65 0.65 0.65 0 0 0
22/05/2013
0.60
 0 0.60 0.60 0.60 0 0 0
21/05/2013
0.60
 400 0.60 0.60 0.60 0 0 0
20/05/2013
0.55
 100 0.55 0.55 0.55 0 0 0
17/05/2013
0.50
 100 0.50 0.50 0.50 0 0 0
16/05/2013
0.46
 1,300 0.46 0.46 0.46 0 0 0
15/05/2013
0.50
 900 0.50 0.50 0.50 0 0 0
14/05/2013
0.54
 1,100 0.54 0.54 0.54 0 0 0
13/05/2013
0.60
 100 0.60 0.60 0.60 0 0 0
10/05/2013
0.67
 900 0.67 0.67 0.67 0 0 0
09/05/2013
0.61
 100 0.61 0.61 0.61 0 0 0
08/05/2013
0.56
 0 0.56 0.56 0.56 0 0 0
07/05/2013
0.56
 900 0.56 0.56 0.56 0 0 0
06/05/2013
0.62
 0 0.62 0.62 0.62 0 0 0
03/05/2013
0.62
 200 0.70 0.70 0.62 0 0 0
02/05/2013
0.69
 500 0.69 0.69 0.69 0 0 0
26/04/2013
0.63
 500 0.63 0.63 0.63 0 0 0
25/04/2013
0.58
 6,100 0.68 0.68 0.58 0 0 0
24/04/2013
0.64
 0 0.64 0.64 0.64 0 0 0
23/04/2013
0.64
 500 0.64 0.64 0.64 0 0 0
22/04/2013
0.59
 900 0.59 0.59 0.59 0 0 0
18/04/2013
0.54
 100 0.54 0.54 0.54 0 0 0
17/04/2013
0.50
 3,000 0.50 0.50 0.50 0 0 0
16/04/2013
0.55
 100 0.55 0.55 0.55 0 0 0
15/04/2013
0.59
 1,000 0.53 0.59 0.53 0 0 0
12/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
11/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
10/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
09/04/2013
0.59
 1,000 0.59 0.59 0.59 0 0 0
08/04/2013
0.59
 2,400 0.64 0.64 0.59 0 0 0
05/04/2013
0.61
 600 0.61 0.61 0.61 0 0 0
04/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
03/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
02/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
01/04/2013
0.62
 3,300 0.62 0.62 0.62 0 0 0
29/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
28/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
27/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
26/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
25/03/2013
0.69
 100 0.69 0.69 0.69 0 0 0
22/03/2013
0.64
 0 0.64 0.64 0.64 0 0 0
21/03/2013
0.64
 100 0.64 0.64 0.64 0 0 0
20/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
19/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
18/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
15/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
14/03/2013
0.63
 100 0.63 0.63 0.63 0 0 0
13/03/2013
0.58
 1,000 0.53 0.58 0.53 0 0 0
12/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
11/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
08/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
08/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
07/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
06/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
05/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
04/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
01/03/2013
0.57
 100 0.57 0.57 0.57 0 0 0
28/02/2013
0.52
 100 0.52 0.52 0.52 0 0 0
27/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
26/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
25/02/2013
0.48
 1,000 0.48 0.48 0.48 0 0 0
22/02/2013
0.52
 0 0.52 0.52 0.52 0 0 0
21/02/2013
0.52
 0 0.52 0.52 0.52 0 0 0
20/02/2013
0.52
 100 0.52 0.52 0.52 0 0 0
19/02/2013
0.47
 1,000 0.47 0.47 0.47 0 0 0
18/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
08/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
07/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
06/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
05/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
04/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
01/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
31/01/2013
0.48
 1,000 0.48 0.48 0.48 0 0 0
30/01/2013
0.48
 2,100 0.52 0.52 0.48 0 0 0
29/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
28/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
25/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
24/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
23/01/2013
0.47
 1,000 0.47 0.47 0.47 0 0 0
22/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
21/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
18/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
17/01/2013
0.51
 2,000 0.53 0.53 0.51 0 0 0
16/01/2013
0.56
 100 0.56 0.56 0.56 0 0 0
15/01/2013
0.53
 8,500 0.48 0.53 0.48 0 0 0
14/01/2013
0.48
 0 0.48 0.48 0.48 0 0 0
11/01/2013
0.48
 100 0.48 0.48 0.48 0 0 0

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