CTCP Logistics Portserco (prc)

18.20
-0.30
(-1.62%)
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)
29/06/2011
0.40
 200 0.42 0.42 0.40 0 0 0
28/06/2011
0.42
 10,000 0.44 0.44 0.42 0 0 0
27/06/2011
0.44
 1,700 0.45 0.48 0.43 0 0 0
24/06/2011
0.45
 6,000 0.48 0.48 0.45 0 0 0
23/06/2011
0.48
 9,000 0.49 0.49 0.47 0 0 0
22/06/2011
0.49
 500 0.49 0.49 0.46 0 0 0
21/06/2011
0.49
 5,000 0.52 0.52 0.49 0 0 0
20/06/2011
0.52
 5,000 0.55 0.55 0.52 0 0 0
17/06/2011
0.55
 0 0.57 0.55 0.55 0 0 0
16/06/2011
0.57
 400 0.55 0.57 0.52 0 0 0
15/06/2011
0.55
 100 0.59 0.59 0.55 0 0 0
14/06/2011
0.59
 0 0.59 0.59 0.59 0 0 0
13/06/2011
0.59
 100 0.56 0.59 0.59 0 0 0
10/06/2011
0.56
 500 0.53 0.56 0.56 0 0 0
09/06/2011
0.53
 1,200 0.52 0.53 0.49 0 0 0
08/06/2011
0.52
 100 0.52 0.52 0.52 0 0 0
07/06/2011
0.52
 800 0.49 0.52 0.46 0 0 0
06/06/2011
0.49
 4,600 0.53 0.55 0.49 0 0 0
03/06/2011
0.53
 700 0.51 0.53 0.48 0 0 0
02/06/2011
0.51
 1,000 0.49 0.51 0.51 0 0 0
01/06/2011
0.49
 4,000 0.51 0.51 0.49 0 0 0
31/05/2011
0.51
 2,500 0.54 0.54 0.51 0 0 0
30/05/2011
0.54
 200 0.51 0.54 0.54 0 0 0
27/05/2011
0.51
 4,000 0.48 0.51 0.51 0 0 0
26/05/2011
0.48
 1,100 0.51 0.51 0.48 0 0 0
25/05/2011
0.51
 4,300 0.55 0.55 0.51 0 0 0
24/05/2011
0.55
 400 0.59 0.59 0.55 0 0 0
23/05/2011
0.59
 5,200 0.62 0.62 0.59 0 0 0
20/05/2011
0.62
 1,000 0.59 0.62 0.62 0 0 0
19/05/2011
0.59
 200 0.67 0.67 0.59 0 0 0
18/05/2011
0.67
 200 0.62 0.67 0.61 0 0 0
17/05/2011
0.62
 17,000 0.66 0.68 0.62 0 0 0
16/05/2011
0.66
 0 0.66 0.66 0.66 0 0 0
13/05/2011
0.66
 100 0.71 0.71 0.66 0 0 0
12/05/2011
0.71
 200 0.74 0.74 0.69 0 0 0
11/05/2011
0.74
 0 0.74 0.74 0.74 0 0 0
10/05/2011
0.74
 0 0.74 0.74 0.74 0 0 0
09/05/2011
0.74
 100 0.71 0.74 0.74 0 0 0
06/05/2011
0.71
 0 0.71 0.71 0.71 0 0 0
05/05/2011
0.71
 0 0.71 0.71 0.71 0 0 0
04/05/2011
0.71
 20,000 0.71 0.71 0.71 0 0 0
29/04/2011
0.71
 10,000 0.72 0.72 0.71 0 0 0
28/04/2011
0.72
 100 0.68 0.72 0.72 0 0 0
27/04/2011
0.68
 12,000 0.73 0.73 0.68 0 0 0
26/04/2011
0.73
 0 0.73 0.73 0.73 0 0 0
25/04/2011
0.73
 100 0.69 0.73 0.73 0 0 0
22/04/2011
0.69
 500 0.73 0.73 0.69 0 0 0
21/04/2011
0.73
 200 0.71 0.74 0.73 0 0 0
20/04/2011
0.71
 100 0.68 0.71 0.71 0 0 0
19/04/2011
0.68
 100 0.65 0.68 0.68 0 0 0
18/04/2011
0.65
 35,500 0.69 0.73 0.65 0 0 0
15/04/2011
0.69
 1,800 0.74 0.74 0.69 0 0 0
14/04/2011
0.74
 1,000 0.71 0.74 0.74 0 0 0
13/04/2011
0.71
 0 0.71 0.71 0.71 0 0 0
08/04/2011
0.71
 0 0.71 0.71 0.71 0 0 0
07/04/2011
0.71
 2,100 0.68 0.71 0.71 0 0 0
06/04/2011
0.68
 32,000 0.71 0.74 0.67 0 0 0
05/04/2011
0.71
 10,200 0.76 0.76 0.71 0 0 0
04/04/2011
0.76
 0 0.76 0.76 0.76 0 0 0
01/04/2011
0.76
 100 0.72 0.76 0.76 0 0 0
31/03/2011
0.72
 1,000 0.77 0.77 0.72 0 0 0
30/03/2011
0.77
 0 0.77 0.77 0.77 0 0 0
29/03/2011
0.77
 0 0.77 0.77 0.77 0 0 0
28/03/2011
0.77
 0 0.73 0.77 0.77 0 0 0
25/03/2011
0.73
 9,400 0.77 0.81 0.73 0 0 0
24/03/2011
0.77
 0 0.78 0.77 0.77 0 0 0
23/03/2011
0.78
 20,100 0.72 0.78 0.71 0 0 0
22/03/2011
0.72
 6,000 0.75 0.75 0.72 0 0 0
21/03/2011
0.75
 2,900 0.74 0.77 0.69 0 0 0
18/03/2011
0.74
 400 0.70 0.74 0.74 0 0 0
17/03/2011
0.70
 1,000 0.68 0.70 0.70 0 0 0
16/03/2011
0.68
 5,100 0.71 0.77 0.68 0 0 0
15/03/2011
0.71
 1,700 0.77 0.81 0.71 0 0 0
14/03/2011
0.77
 1,700 0.77 0.82 0.72 0 0 0
11/03/2011
0.77
 200 0.77 0.77 0.77 0 0 0
10/03/2011
0.77
 6,400 0.78 0.79 0.70 0 0 0
09/03/2011
0.78
 5,200 0.74 0.80 0.69 0 0 0
08/03/2011
0.74
 1,900 0.75 0.77 0.74 0 0 0
07/03/2011
0.75
 4,100 0.71 0.77 0.71 0 0 0
04/03/2011
0.71
 600 0.76 0.80 0.71 0 0 0
03/03/2011
0.76
 200 0.80 0.80 0.76 0 0 0
02/03/2011
0.80
 200 0.86 0.86 0.80 0 0 0
01/03/2011
0.86
 400 0.82 0.86 0.86 0 0 0
28/02/2011
0.82
 11,700 0.79 0.82 0.82 0 0 0
25/02/2011
0.79
 11,200 0.74 0.79 0.77 0 0 0
24/02/2011
0.74
 8,300 0.77 0.77 0.74 0 0 0
23/02/2011
0.77
 6,300 0.74 0.77 0.77 0 0 0
22/02/2011
0.74
 7,300 0.73 0.77 0.68 0 0 0
21/02/2011
0.73
 7,900 0.79 0.79 0.73 0 0 0
18/02/2011
0.79
 3,200 0.74 0.80 0.74 0 0 0
17/02/2011
0.74
 5,100 0.78 0.78 0.74 0 0 0
16/02/2011
0.78
 5,000 0.82 0.82 0.78 0 0 0
15/02/2011
0.82
 900 0.83 0.83 0.82 0 0 0
14/02/2011
0.83
 1,700 0.87 0.87 0.83 0 0 0
11/02/2011
0.87
 500 0.82 0.87 0.87 0 0 0
10/02/2011
0.82
 3,700 0.87 0.87 0.82 0 0 0
09/02/2011
0.87
 1,300 0.94 0.97 0.87 0 0 0
08/02/2011
0.94
 300 0.82 0.94 0.93 0 0 0
28/01/2011
0.82
 31,200 0.88 0.88 0.82 0 0 0
27/01/2011
0.88
 5,400 0.88 0.91 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |