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)
13/06/2011
0.48
 100 0.48 0.48 0.48 0 0 0
10/06/2011
0.46
 500 0.46 0.46 0.46 0 0 0
09/06/2011
0.44
 1,200 0.40 0.44 0.40 0 0 0
08/06/2011
0.43
 100 0.43 0.43 0.43 0 0 0
07/06/2011
0.43
 800 0.43 0.43 0.38 0 0 0
06/06/2011
0.40
 4,600 0.45 0.45 0.40 0 0 0
03/06/2011
0.43
 700 0.39 0.43 0.39 0 0 0
02/06/2011
0.42
 1,000 0.42 0.42 0.42 0 0 0
01/06/2011
0.40
 4,000 0.41 0.41 0.40 0 0 0
31/05/2011
0.41
 2,500 0.41 0.44 0.41 0 0 0
30/05/2011
0.44
 200 0.44 0.44 0.44 0 0 0
27/05/2011
0.42
 4,000 0.42 0.42 0.42 0 0 0
26/05/2011
0.39
 1,100 0.39 0.39 0.39 0 0 0
25/05/2011
0.42
 4,300 0.42 0.42 0.42 0 0 0
24/05/2011
0.45
 400 0.45 0.45 0.45 0 0 0
23/05/2011
0.48
 5,200 0.48 0.48 0.48 0 0 0
20/05/2011
0.51
 1,000 0.51 0.51 0.51 0 0 0
19/05/2011
0.49
 200 0.55 0.55 0.49 0 0 0
18/05/2011
0.55
 200 0.50 0.55 0.50 0 0 0
17/05/2011
0.50
 17,000 0.55 0.55 0.50 0 0 0
16/05/2011
0.54
 0 0.54 0.54 0.54 0 0 0
13/05/2011
0.54
 100 0.54 0.54 0.54 0 0 0
12/05/2011
0.58
 200 0.57 0.58 0.57 0 0 0
11/05/2011
0.61
 0 0.61 0.61 0.61 0 0 0
10/05/2011
0.61
 0 0.61 0.61 0.61 0 0 0
09/05/2011
0.61
 100 0.61 0.61 0.61 0 0 0
06/05/2011
0.58
 0 0.58 0.58 0.58 0 0 0
05/05/2011
0.58
 0 0.58 0.58 0.58 0 0 0
04/05/2011
0.58
 20,000 0.58 0.58 0.58 0 0 0
29/04/2011
0.58
 10,000 0.58 0.58 0.58 0 0 0
28/04/2011
0.59
 100 0.59 0.59 0.59 0 0 0
27/04/2011
0.56
 12,000 0.56 0.57 0.56 0 0 0
26/04/2011
0.60
 0 0.60 0.60 0.60 0 0 0
25/04/2011
0.60
 100 0.60 0.60 0.60 0 0 0
22/04/2011
0.57
 500 0.57 0.57 0.57 0 0 0
21/04/2011
0.60
 200 0.60 0.60 0.60 0 0 0
20/04/2011
0.58
 100 0.58 0.58 0.58 0 0 0
19/04/2011
0.56
 100 0.56 0.56 0.56 0 0 0
18/04/2011
0.53
 35,500 0.60 0.60 0.53 0 0 0
15/04/2011
0.57
 1,800 0.57 0.57 0.57 0 0 0
14/04/2011
0.60
 1,000 0.60 0.60 0.60 0 0 0
13/04/2011
0.58
 0 0.58 0.58 0.58 0 0 0
08/04/2011
0.58
 0 0.58 0.58 0.58 0 0 0
07/04/2011
0.58
 2,100 0.58 0.58 0.58 0 0 0
06/04/2011
0.55
 32,000 0.58 0.61 0.55 0 0 0
05/04/2011
0.58
 10,200 0.58 0.58 0.58 0 0 0
04/04/2011
0.62
 0 0.62 0.62 0.62 0 0 0
01/04/2011
0.62
 100 0.62 0.62 0.62 0 0 0
31/03/2011
0.59
 1,000 0.59 0.59 0.59 0 0 0
30/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
29/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
28/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
25/03/2011
0.60
 9,400 0.66 0.66 0.60 0 0 0
24/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
23/03/2011
0.64
 20,100 0.58 0.64 0.58 0 0 0
22/03/2011
0.59
 6,000 0.61 0.61 0.59 0 0 0
21/03/2011
0.61
 2,900 0.63 0.63 0.57 0 0 0
18/03/2011
0.60
 400 0.60 0.60 0.60 0 0 0
17/03/2011
0.57
 1,000 0.57 0.57 0.57 0 0 0
16/03/2011
0.55
 5,100 0.63 0.63 0.55 0 0 0
15/03/2011
0.58
 1,700 0.66 0.66 0.58 0 0 0
14/03/2011
0.63
 1,700 0.67 0.67 0.59 0 0 0
11/03/2011
0.63
 200 0.63 0.63 0.63 0 0 0
10/03/2011
0.63
 6,400 0.64 0.64 0.57 0 0 0
09/03/2011
0.64
 5,200 0.65 0.65 0.57 0 0 0
08/03/2011
0.61
 1,900 0.63 0.63 0.61 0 0 0
07/03/2011
0.61
 4,100 0.63 0.63 0.58 0 0 0
04/03/2011
0.58
 600 0.66 0.66 0.58 0 0 0
03/03/2011
0.62
 200 0.62 0.62 0.62 0 0 0
02/03/2011
0.66
 200 0.66 0.66 0.66 0 0 0
01/03/2011
0.70
 400 0.70 0.70 0.70 0 0 0
28/02/2011
0.67
 11,700 0.67 0.67 0.67 0 0 0
25/02/2011
0.64
 11,200 0.63 0.64 0.63 0 0 0
24/02/2011
0.61
 8,300 0.61 0.61 0.61 0 0 0
23/02/2011
0.63
 6,300 0.63 0.63 0.63 0 0 0
22/02/2011
0.61
 7,300 0.56 0.63 0.56 0 0 0
21/02/2011
0.60
 7,900 0.61 0.61 0.60 0 0 0
18/02/2011
0.64
 3,200 0.65 0.65 0.60 0 0 0
17/02/2011
0.61
 5,100 0.61 0.61 0.60 0 0 0
16/02/2011
0.64
 5,000 0.64 0.64 0.64 0 0 0
15/02/2011
0.67
 900 0.67 0.67 0.67 0 0 0
14/02/2011
0.68
 1,700 0.68 0.68 0.68 0 0 0
11/02/2011
0.71
 500 0.71 0.71 0.71 0 0 0
10/02/2011
0.67
 3,700 0.67 0.68 0.67 0 0 0
09/02/2011
0.71
 1,300 0.79 0.79 0.71 0 0 0
08/02/2011
0.77
 300 0.76 0.77 0.76 0 0 0
28/01/2011
0.67
 31,200 0.69 0.72 0.67 0 0 0
27/01/2011
0.72
 5,400 0.74 0.74 0.65 0 0 0
26/01/2011
0.72
 2,500 0.67 0.72 0.67 0 0 0
25/01/2011
0.69
 800 0.78 0.78 0.69 600 0 0.0
24/01/2011
0.74
 11,200 0.81 0.81 0.74 1,000 0 0.0
21/01/2011
0.72
 1,800 0.73 0.81 0.72 0 0 0
20/01/2011
0.79
 4,400 0.79 0.80 0.73 100 0 0.0
19/01/2011
0.80
 7,000 0.81 0.81 0.72 0 0 0
18/01/2011
0.77
 8,600 0.77 0.79 0.77 0 0 0
17/01/2011
0.82
 400 0.82 0.82 0.82 0 0 0
14/01/2011
0.86
 2,600 0.81 0.86 0.81 800 0 0.0
13/01/2011
0.86
 2,200 0.88 0.88 0.86 0 0 0
12/01/2011
0.84
 500 0.84 0.84 0.84 0 0 0
11/01/2011
0.84
 6,800 0.80 0.84 0.80 1,000 0 0.0

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