CTCP Logistics Portserco (prc)

12.60
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
(2025-11-12) 		-1.20 -8.70% 118,900 0 0
12.60
14.50
12.60
2 tháng
(2025-10-13) 		-2.45 -16.25% 282,400 0 0
12.27
15.94
12.60
3 tháng
(2025-09-15) 		-2.53 -16.71% 317,100 0 0
12.27
15.94
12.60
6 tháng
(2025-06-16) 		-6.29 -33.29% 996,500 -2,200 -0.0
12.27
19.22
12.60
12 tháng
(2024-12-17) 		6.30 100.04% 2,003,259 -8,700 -0.1
5.79
23.55
12.60
24 tháng
(2023-12-25) 		6.40 103.22% 2,820,797 -23,800 -0.4
5.76
23.55
12.60
36 tháng
(2022-12-28) 		7.98 172.52% 4,353,993 1,900 0.6
4.62
23.55
12.60
60 tháng
(2021-01-07) 		11.53 1,074.86% 4,537,934 800 0.6
1.07
23.55
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2012
0.50
 4,300 0.50 0.50 0.50 0 0 0
04/05/2012
0.50
 0 0.50 0.50 0.50 0 0 0
03/05/2012
0.50
 1,200 0.50 0.50 0.47 0 0 0
02/05/2012
0.50
 7,300 0.48 0.50 0.49 0 0 0
27/04/2012
0.48
 0 0.48 0.48 0.48 0 0 0
26/04/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/04/2012
0.48
 100 0.46 0.48 0.48 0 0 0
24/04/2012
0.46
 900 0.45 0.46 0.46 0 0 0
23/04/2012
0.45
 0 0.45 0.45 0.45 0 0 0
20/04/2012
0.45
 0 0.45 0.45 0.45 0 0 0
19/04/2012
0.45
 5,100 0.43 0.45 0.43 0 0 0
18/04/2012
0.43
 100 0.45 0.45 0.43 0 0 0
17/04/2012
0.45
 200 0.42 0.45 0.45 0 0 0
16/04/2012
0.42
 1,000 0.43 0.43 0.42 0 0 0
13/04/2012
0.43
 0 0.43 0.43 0.43 0 0 0
12/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2012
0.43
 100 0.43 0.43 0.43 0 0 0
11/04/2012
0.43
 100 0.43 0.43 0.43 0 0 0
10/04/2012
0.43
 7,900 0.43 0.43 0.43 0 0 0
09/04/2012
0.43
 2,000 0.46 0.46 0.43 0 0 0
06/04/2012
0.46
 100 0.44 0.46 0.46 0 0 0
05/04/2012
0.44
 2,800 0.41 0.44 0.43 0 0 0
04/04/2012
0.41
 200 0.45 0.45 0.41 0 0 0
03/04/2012
0.45
 10,500 0.44 0.45 0.41 0 0 0
30/03/2012
0.44
 6,100 0.41 0.44 0.39 0 0 0
29/03/2012
0.41
 4,800 0.43 0.44 0.41 0 0 0
28/03/2012
0.43
 3,700 0.44 0.44 0.43 0 0 0
27/03/2012
0.44
 800 0.47 0.47 0.44 0 0 0
26/03/2012
0.47
 800 0.49 0.49 0.46 0 0 0
23/03/2012
0.49
 3,600 0.49 0.49 0.49 0 1,100 -0.0
22/03/2012
0.49
 600 0.46 0.49 0.49 0 0 0
21/03/2012
0.46
 5,800 0.47 0.47 0.46 0 0 0
20/03/2012
0.47
 1,100 0.46 0.48 0.46 0 0 0
19/03/2012
0.46
 2,600 0.48 0.48 0.44 0 0 0
16/03/2012
0.48
 16,100 0.46 0.49 0.43 0 0 0
15/03/2012
0.46
 1,600 0.49 0.49 0.46 0 0 0
14/03/2012
0.49
 300 0.53 0.53 0.49 0 0 0
13/03/2012
0.53
 100 0.57 0.57 0.53 0 0 0
12/03/2012
0.57
 1,300 0.61 0.61 0.57 0 0 0
09/03/2012
0.61
 100 0.65 0.65 0.61 0 0 0
08/03/2012
0.65
 100 0.69 0.69 0.65 0 0 0
07/03/2012
0.69
 100 0.74 0.74 0.69 0 0 0
06/03/2012
0.74
 0 0.74 0.74 0.74 0 0 0
05/03/2012
0.74
 0 0.74 0.74 0.74 0 0 0
02/03/2012
0.74
 0 0.74 0.74 0.74 0 0 0
01/03/2012
0.74
 0 0.74 0.74 0.74 0 0 0
29/02/2012
0.74
 0 0.74 0.74 0.74 0 0 0
28/02/2012
0.74
 0 0.74 0.74 0.74 0 0 0
27/02/2012
0.74
 200 0.80 0.80 0.74 0 0 0
24/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
23/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
22/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
21/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
20/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
17/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
16/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
15/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
14/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
13/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
10/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
09/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
08/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
07/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
06/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
03/02/2012
0.80
 0 0.80 0.80 0.80 0 0 0
02/02/2012
0.80
 200 0.75 0.80 0.80 0 0 0
01/02/2012
0.75
 0 0.75 0.75 0.75 0 0 0
31/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
30/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
20/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
19/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
18/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
17/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
16/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
13/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
12/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
11/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
10/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
09/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
06/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
05/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
04/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
03/01/2012
0.75
 0 0.75 0.75 0.75 0 0 0
30/12/2011
0.75
 0 0.75 0.75 0.75 0 0 0
29/12/2011
0.75
 200 0.70 0.75 0.75 0 0 0
28/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
27/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
26/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
23/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
22/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
21/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
20/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
19/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
16/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
15/12/2011
0.70
 0 0.70 0.70 0.70 0 0 0
14/12/2011
0.70
 400 0.66 0.70 0.70 0 0 0
13/12/2011
0.66
 0 0.66 0.66 0.66 0 0 0
12/12/2011
0.66
 0 0.66 0.66 0.66 0 0 0
09/12/2011
0.66
 0 0.66 0.66 0.66 0 0 0
08/12/2011
0.66
 800 0.56 0.66 0.66 0 0 0
07/12/2011
0.56
 2,000 0.56 0.63 0.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |