CTCP Logistics Portserco (prc)

18.50
-0.20
(-1.07%)
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
(2025-06-04) 		-0.30 -1.58% 415,000 -2,000 -0.0
18.30
23.50
18.50
2 tháng
(2025-05-05) 		6.78 56.85% 1,030,600 -4,000 -0.0
11.92
28.80
18.50
3 tháng
(2025-04-08) 		8.83 89.44% 1,091,100 -4,000 -0.0
9.68
28.80
18.50
6 tháng
(2025-01-06) 		11.07 145.22% 1,300,001 -8,300 -0.1
7.08
28.80
18.50
12 tháng
(2024-07-09) 		9.87 111.88% 1,460,514 -21,000 -0.4
7.08
28.80
18.50
24 tháng
(2023-07-17) 		11.52 160.59% 2,433,097 -10,500 -0.1
5.96
28.80
18.50
36 tháng
(2022-07-20) 		15.72 527.56% 3,782,934 2,100 0.6
2.98
28.80
18.50
60 tháng
(2020-07-30) 		17.29 1,226.27% 3,853,035 1,000 0.6
1.31
28.80
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2011
0.75
 0 0.75 0.75 0.75 0 0 0
16/11/2011
0.75
 0 0.75 0.75 0.75 0 0 0
15/11/2011
0.75
 0 0.75 0.75 0.75 0 0 0
14/11/2011
0.75
 0 0.70 0.75 0.75 0 0 0
11/11/2011
0.70
 500 0.74 0.79 0.70 0 0 0
10/11/2011
0.74
 0 0.74 0.74 0.74 0 0 0
09/11/2011
0.74
 100 0.80 0.80 0.74 0 0 0
08/11/2011
0.80
 0 0.80 0.80 0.80 0 0 0
07/11/2011
0.80
 100 0.74 0.80 0.80 0 0 0
04/11/2011
0.74
 100 0.71 0.74 0.74 0 0 0
03/11/2011
0.71
 100 0.66 0.71 0.71 0 0 0
02/11/2011
0.66
 200 0.62 0.66 0.66 0 0 0
01/11/2011
0.62
 100 0.67 0.67 0.62 0 0 0
31/10/2011
0.67
 0 0.67 0.67 0.67 0 0 0
28/10/2011
0.67
 100 0.63 0.67 0.67 0 0 0
27/10/2011
0.63
 100 0.61 0.63 0.63 0 0 0
26/10/2011
0.61
 0 0.61 0.61 0.61 0 0 0
25/10/2011
0.61
 100 0.59 0.61 0.61 0 0 0
24/10/2011
0.59
 0 0.59 0.59 0.59 0 0 0
21/10/2011
0.59
 100 0.55 0.59 0.59 0 0 0
20/10/2011
0.55
 100 0.52 0.55 0.55 0 0 0
19/10/2011
0.52
 0 0.52 0.52 0.52 0 0 0
18/10/2011
0.52
 0 0.52 0.52 0.52 0 0 0
17/10/2011
0.52
 0 0.52 0.52 0.52 0 0 0
14/10/2011
0.52
 100 0.49 0.52 0.52 0 0 0
13/10/2011
0.49
 100 0.51 0.51 0.49 0 0 0
12/10/2011
0.51
 2,000 0.52 0.52 0.51 0 0 0
11/10/2011
0.52
 17,600 0.55 0.55 0.51 0 0 0
10/10/2011
0.55
 800 0.52 0.55 0.55 0 0 0
07/10/2011
0.52
 0 0.52 0.52 0.52 0 0 0
06/10/2011
0.52
 0 0.51 0.52 0.52 0 0 0
05/10/2011
0.51
 12,200 0.52 0.53 0.51 0 0 0
04/10/2011
0.52
 6,800 0.56 0.56 0.52 0 0 0
03/10/2011
0.56
 800 0.59 0.59 0.56 0 0 0
30/09/2011
0.59
 200 0.64 0.64 0.59 0 0 0
29/09/2011
0.64
 200 0.68 0.68 0.64 0 0 0
28/09/2011
0.68
 100 0.73 0.73 0.68 0 0 0
27/09/2011
0.73
 500 0.70 0.73 0.73 0 0 0
26/09/2011
0.70
 100 0.74 0.74 0.70 0 0 0
23/09/2011
0.74
 0 0.74 0.74 0.74 0 0 0
22/09/2011
0.74
 0 0.74 0.74 0.74 0 0 0
21/09/2011
0.74
 0 0.74 0.74 0.74 0 0 0
20/09/2011
0.74
 100 0.80 0.80 0.74 0 0 0
19/09/2011
0.80
 0 0.80 0.80 0.80 0 0 0
16/09/2011
0.80
 500 0.77 0.80 0.80 0 0 0
15/09/2011
0.77
 0 0.77 0.77 0.77 0 0 0
14/09/2011
0.77
 500 0.69 0.77 0.77 0 0 0
13/09/2011
0.69
 3,000 0.74 0.77 0.69 0 0 0
12/09/2011
0.74
 500 0.70 0.74 0.74 0 0 0
09/09/2011
0.70
 1,500 0.68 0.71 0.70 0 0 0
08/09/2011
0.68
 500 0.65 0.68 0.68 0 0 0
07/09/2011
0.65
 500 0.64 0.65 0.65 0 0 0
06/09/2011
0.64
 500 0.59 0.64 0.64 0 0 0
05/09/2011
0.59
 1,500 0.61 0.64 0.59 0 0 0
01/09/2011
0.61
 1,000 0.59 0.61 0.61 0 0 0
31/08/2011
0.59
 1,000 0.55 0.59 0.59 0 0 0
30/08/2011
0.55
 1,000 0.52 0.55 0.55 0 0 0
29/08/2011
0.52
 1,900 0.55 0.55 0.52 0 0 0
26/08/2011
0.55
 0 0.55 0.55 0.55 0 0 0
25/08/2011
0.55
 0 0.55 0.55 0.55 0 0 0
24/08/2011
0.55
 4,000 0.52 0.55 0.55 0 0 0
23/08/2011
0.52
 14,900 0.49 0.52 0.52 0 0 0
22/08/2011
0.49
 100 0.46 0.49 0.49 0 0 0
19/08/2011
0.46
 0 0.46 0.46 0.46 0 0 0
18/08/2011
0.46
 4,800 0.43 0.46 0.46 0 0 0
17/08/2011
0.43
 0 0.43 0.43 0.43 0 0 0
16/08/2011
0.43
 0 0.43 0.43 0.43 0 0 0
15/08/2011
0.43
 13,700 0.41 0.43 0.43 0 0 0
12/08/2011
0.41
 1,000 0.43 0.43 0.41 0 0 0
11/08/2011
0.43
 0 0.43 0.43 0.43 0 0 0
10/08/2011
0.43
 10,000 0.41 0.43 0.43 0 0 0
09/08/2011
0.41
 8,000 0.44 0.44 0.41 0 0 0
08/08/2011
0.44
 4,200 0.42 0.44 0.43 0 0 0
05/08/2011
0.42
 0 0.42 0.42 0.42 0 0 0
04/08/2011
0.42
 1,700 0.42 0.42 0.42 0 0 0
03/08/2011
0.42
 2,300 0.39 0.42 0.40 0 0 0
02/08/2011
0.39
 0 0.39 0.39 0.39 0 0 0
01/08/2011
0.39
 0 0.39 0.39 0.39 0 0 0
29/07/2011
0.39
 0 0.39 0.39 0.39 0 0 0
28/07/2011
0.39
 100 0.38 0.39 0.39 0 0 0
27/07/2011
0.38
 0 0.38 0.38 0.38 0 0 0
26/07/2011
0.38
 0 0.38 0.38 0.38 0 0 0
25/07/2011
0.38
 0 0.38 0.38 0.38 0 0 0
22/07/2011
0.38
 200 0.39 0.39 0.38 0 0 0
21/07/2011
0.39
 0 0.39 0.39 0.39 0 0 0
20/07/2011
0.39
 300 0.39 0.39 0.39 0 0 0
19/07/2011
0.39
 5,100 0.37 0.39 0.37 0 0 0
18/07/2011
0.37
 0 0.37 0.37 0.37 0 0 0
15/07/2011
0.37
 100 0.36 0.37 0.37 0 0 0
14/07/2011
0.36
 1,000 0.36 0.36 0.36 0 0 0
13/07/2011
0.36
 0 0.36 0.36 0.36 0 0 0
12/07/2011
0.36
 13,600 0.38 0.38 0.36 0 0 0
11/07/2011
0.38
 200 0.40 0.40 0.38 0 0 0
08/07/2011
0.40
 1,600 0.40 0.40 0.40 0 0 0
07/07/2011
0.40
 0 0.40 0.40 0.40 0 0 0
06/07/2011
0.40
 2,100 0.42 0.42 0.40 0 0 0
05/07/2011
0.42
 200 0.40 0.42 0.42 0 0 0
04/07/2011
0.40
 0 0.40 0.40 0.40 0 0 0
01/07/2011
0.40
 0 0.40 0.40 0.40 0 0 0
30/06/2011
0.40
 0 0.40 0.40 0.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |