CTCP Logistics Portserco (prc)

19
0.60
(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
(2025-06-25) 		-1.20 -6.12% 402,500 -2,000 -0.0
18.20
19.60
19
2 tháng
(2025-05-26) 		-8 -30.30% 720,500 -2,000 -0.0
18.20
26.40
19
3 tháng
(2025-04-28) 		7.56 69.76% 1,215,600 -4,000 -0.0
10.84
28.80
19
6 tháng
(2025-02-03) 		10.19 124.21% 1,446,504 -8,300 -0.1
7.63
28.80
19
12 tháng
(2024-07-30) 		10.77 141.29% 1,596,344 -18,800 -0.3
7.08
28.80
19
24 tháng
(2023-08-07) 		11.37 161.81% 2,561,497 -15,200 -0.2
5.96
28.80
19
36 tháng
(2022-08-10) 		15.35 502.96% 3,945,434 2,100 0.6
3.05
28.80
19
60 tháng
(2020-08-20) 		16.99 1,205% 4,019,535 1,000 0.6
1.31
28.80
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/03/2012
0.59
 600 0.56 0.60 0.59 0 0 0
21/03/2012
0.56
 5,800 0.58 0.58 0.56 0 0 0
20/03/2012
0.58
 1,100 0.56 0.59 0.56 0 0 0
19/03/2012
0.56
 2,600 0.59 0.59 0.53 0 0 0
16/03/2012
0.59
 16,100 0.56 0.60 0.53 0 0 0
15/03/2012
0.56
 1,600 0.60 0.60 0.56 0 0 0
14/03/2012
0.60
 300 0.65 0.65 0.60 0 0 0
13/03/2012
0.65
 100 0.69 0.69 0.65 0 0 0
12/03/2012
0.69
 1,300 0.74 0.74 0.69 0 0 0
09/03/2012
0.74
 100 0.80 0.80 0.74 0 0 0
08/03/2012
0.80
 100 0.85 0.85 0.80 0 0 0
07/03/2012
0.85
 100 0.91 0.91 0.85 0 0 0
06/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
05/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
02/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
01/03/2012
0.91
 0 0.91 0.91 0.91 0 0 0
29/02/2012
0.91
 0 0.91 0.91 0.91 0 0 0
28/02/2012
0.91
 0 0.91 0.91 0.91 0 0 0
27/02/2012
0.91
 200 0.97 0.97 0.91 0 0 0
24/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
23/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
22/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
21/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
20/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
17/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
16/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
15/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
14/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
13/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
10/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
09/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
08/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
07/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
06/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
03/02/2012
0.97
 0 0.97 0.97 0.97 0 0 0
02/02/2012
0.97
 200 0.91 0.97 0.97 0 0 0
01/02/2012
0.91
 0 0.91 0.91 0.91 0 0 0
31/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
30/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
20/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
19/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
18/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
17/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
16/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
13/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
12/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
11/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
10/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
09/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
06/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
05/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
04/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
03/01/2012
0.91
 0 0.91 0.91 0.91 0 0 0
30/12/2011
0.91
 0 0.91 0.91 0.91 0 0 0
29/12/2011
0.91
 200 0.85 0.91 0.91 0 0 0
28/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
27/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
26/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
23/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
22/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
21/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
20/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
19/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
16/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
15/12/2011
0.85
 0 0.85 0.85 0.85 0 0 0
14/12/2011
0.85
 400 0.80 0.85 0.85 0 0 0
13/12/2011
0.80
 0 0.80 0.80 0.80 0 0 0
12/12/2011
0.80
 0 0.80 0.80 0.80 0 0 0
09/12/2011
0.80
 0 0.80 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |