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)
20/08/2012
0.45
 0 0.45 0.45 0.45 0 0 0
17/08/2012
0.45
 0 0.45 0.45 0.45 0 0 0
16/08/2012
0.45
 100 0.45 0.45 0.45 0 0 0
15/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
14/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
13/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
10/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
09/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
08/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
07/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
06/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
03/08/2012
0.42
 0 0.42 0.42 0.42 0 0 0
02/08/2012
0.42
 3,500 0.42 0.42 0.42 0 0 0
01/08/2012
0.43
 0 0.43 0.43 0.43 0 0 0
31/07/2012
0.43
 4,000 0.42 0.43 0.42 0 0 0
30/07/2012
0.43
 1,000 0.43 0.43 0.43 0 0 0
27/07/2012
0.45
 4,900 0.45 0.45 0.45 0 0 0
26/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
24/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
23/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
20/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
19/07/2012
0.48
 100 0.48 0.48 0.48 0 0 0
18/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
17/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
16/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
13/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
12/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
11/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
10/07/2012
0.46
 2,000 0.46 0.46 0.46 0 0 0
09/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
06/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
05/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
04/07/2012
0.48
 20,000 0.48 0.48 0.48 0 0 0
03/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
02/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
29/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
28/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
27/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
26/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
22/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
21/06/2012
0.48
 1,000 0.44 0.48 0.44 0 0 0
20/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
19/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
18/06/2012
0.46
 5,000 0.46 0.46 0.46 0 0 0
15/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
14/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
13/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
12/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
11/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
08/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
07/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
06/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
05/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
04/06/2012
0.44
 900 0.44 0.44 0.44 0 0 0
01/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
31/05/2012
0.46
 1,200 0.46 0.46 0.46 0 0 0
30/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
29/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
28/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
25/05/2012
0.46
 13,100 0.46 0.46 0.46 0 0 0
24/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
23/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
22/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
21/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
18/05/2012
0.46
 200 0.41 0.46 0.41 0 0 0
17/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
16/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
15/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
14/05/2012
0.44
 400 0.44 0.44 0.44 0 0 0
11/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
10/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
09/05/2012
0.46
 1,800 0.46 0.46 0.46 0 0 0
08/05/2012
0.48
 5,400 0.50 0.50 0.48 0 0 0
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 0.47 0.50 0.47 0 0 0
02/05/2012
0.50
 7,300 0.50 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 0.48 0.48 0.48 0 0 0
24/04/2012
0.46
 900 0.46 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 0.43 0.43 0.43 0 0 0
17/04/2012
0.45
 200 0.45 0.45 0.45 0 0 0
16/04/2012
0.42
 1,000 0.42 0.42 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 0.43 0.43 0.43 0 0 0
06/04/2012
0.46
 100 0.46 0.46 0.46 0 0 0
05/04/2012
0.44
 2,800 0.43 0.44 0.43 0 0 0
04/04/2012
0.41
 200 0.43 0.43 0.41 0 0 0
03/04/2012
0.45
 10,500 0.41 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 0.41 0.44 0.41 0 0 0

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