CTCP Logistics Portserco (prc)

19.30
0.10
(0.52%)
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
(2024-08-21) 		-1.10 -5.39% 19,500 -9,600 -0.2
19
20.40
19.30
2 tháng
(2024-07-22) 		-1.70 -8.10% 44,100 -9,600 -0.2
19
21.50
19.30
3 tháng
(2024-06-24) 		0.10 0.52% 96,200 -11,800 -0.2
19
22.90
19.30
6 tháng
(2024-03-25) 		-5.54 -22.32% 297,400 -23,900 -0.5
18.20
25.23
19.30
12 tháng
(2023-09-26) 		3.92 25.45% 920,100 -13,000 -0.2
15.38
32.30
19.30
24 tháng
(2022-10-03) 		10.40 116.77% 2,345,497 11,300 0.8
8.35
34.22
19.30
36 tháng
(2021-10-06) 		9.85 104.29% 2,396,837 11,300 0.8
6.74
34.22
19.30
60 tháng
(2019-10-17) 		15.28 379.67% 2,457,798 10,200 0.7
3.39
34.22
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
18.44
 1,200 18.25 18.54 18.25 0 0 0
07/07/2023
18.25
 4,600 18.73 18.73 17.87 100 0 0.0
06/07/2023
18.73
 2,700 18.73 18.82 18.16 0 0 0
05/07/2023
18.73
 2,300 19.02 19.02 18.63 0 0 0
04/07/2023
19.02
 400 19.02 19.02 19.02 0 0 0
03/07/2023
19.02
 1,800 18.25 19.02 18.92 700 0 0.0
30/06/2023
18.25
 1,800 18.82 18.82 18.16 0 0 0
29/06/2023
18.82
 4,900 19.11 19.11 18.82 0 0 0
28/06/2023
19.11
 2,016 19.02 19.11 18.82 0 0 0
27/06/2023
19.02
 1,300 19.11 19.11 19.02 0 0 0
26/06/2023
19.11
 1,605 19.49 19.49 19.11 0 0 0
23/06/2023
19.49
 2,834 19.21 19.59 19.30 900 0 0.0
22/06/2023
19.21
 1,000 19.30 19.30 19.21 0 0 0
21/06/2023
19.30
 2,300 19.30 19.49 18.73 0 0 0
20/06/2023
19.30
 1,801 19.59 19.59 18.63 0 0 0
19/06/2023
19.59
 5,103 19.40 19.59 19.11 0 0 0
16/06/2023
19.40
 1,401 19.30 19.59 19.30 0 0 0
15/06/2023
19.30
 1,501 19.78 19.78 19.30 0 0 0
14/06/2023
19.78
 4,790 19.88 20.07 19.78 0 0 0
13/06/2023
19.88
 2,200 19.59 19.97 19.40 0 0 0
12/06/2023
19.59
 5,500 19.68 19.68 19.21 0 0 0
09/06/2023
19.68
 6,802 19.68 19.68 19.59 0 0 0
08/06/2023
19.68
 9,800 19.68 20.07 19.59 0 0 0
07/06/2023
19.68
 8,513 19.59 19.97 19.59 500 0 0.0
06/06/2023
19.59
 6,900 19.59 19.88 19.59 0 0 0
05/06/2023
19.59
 3,732 19.68 19.78 19.59 0 0 0
02/06/2023
19.68
 3,200 19.59 19.88 19.59 0 0 0
01/06/2023
19.59
 5,010 19.88 20.07 19.59 0 0 0
31/05/2023
19.88
 16,426 20.07 20.07 19.59 0 0 0
30/05/2023
20.07
 2,728 20.07 20.35 19.88 0 0 0
29/05/2023
20.07
 4,222 19.59 20.07 19.59 0 0 0
26/05/2023
19.59
 6,700 20.07 20.26 19.59 0 0 0
25/05/2023
20.07
 7,300 20.35 20.54 20.07 0 0 0
24/05/2023
20.35
 3,801 20.45 20.45 20.16 0 0 0
23/05/2023
20.45
 7,400 19.97 20.45 19.97 0 0 0
22/05/2023
19.97
 4,100 20.16 20.16 19.88 0 0 0
19/05/2023
20.16
 4,400 20.16 20.16 19.97 0 0 0
18/05/2023
20.16
 1,607 20.26 21.02 20.07 0 0 0
17/05/2023
20.26
 8,600 21.02 21.02 20.16 0 0 0
16/05/2023
21.02
 6,055 21.02 21.31 21.02 0 0 0
15/05/2023
21.02
 6,800 21.31 21.40 21.02 0 600 -0.0
12/05/2023
21.31
 2,900 21.21 21.79 21.21 0 0 0
11/05/2023
21.21
 9,600 21.12 21.21 20.83 0 500 -0.0
10/05/2023
21.12
 3,801 21.12 21.12 20.83 1,600 0 0.0
09/05/2023
21.12
 10,301 21.60 21.60 21.02 0 500 -0.0
08/05/2023
21.60
 5,000 21.60 21.88 21.60 0 200 -0.0
05/05/2023
21.60
 5,002 22.26 22.26 21.60 200 0 0.0
04/05/2023
22.26
 4,259 21.79 22.26 21.79 900 0 0.0
28/04/2023
21.79
 2,312 22.46 22.46 21.79 0 0 0
27/04/2023
22.46
 2,200 21.79 22.46 21.69 0 0 0
26/04/2023
21.79
 6,600 21.60 22.17 21.69 0 0 0
25/04/2023
21.60
 5,603 21.88 22.84 21.50 0 0 0
24/04/2023
21.88
 3,302 22.17 23.51 21.88 0 0 0
21/04/2023
22.17
 10,046 22.93 24.56 21.98 200 0 0.0
20/04/2023
22.93
 8,405 23.32 23.32 21.98 0 0 0
19/04/2023
23.32
 11,800 24.84 24.84 22.46 1,200 0 0.0
18/04/2023
24.84
 9,400 24.84 25.23 24.56 200 0 0.0
17/04/2023
24.84
 29,720 25.61 28.09 24.18 600 1,000 -0.0
14/04/2023
25.61
 45,304 23.32 25.61 25.61 0 0 0
13/04/2023
23.32
 28,624 21.21 23.32 22.93 0 0 0
12/04/2023
21.21
 19,749 19.88 21.21 20.54 0 0 0
11/04/2023
19.88
 17,404 20.54 20.54 19.78 0 0 0
10/04/2023
20.54
 11,900 20.93 21.60 20.54 0 600 -0.0
07/04/2023
20.93
 10,504 21.60 21.79 20.64 0 0 0
06/04/2023
21.60
 35,900 21.98 22.46 21.50 0 0 0
05/04/2023
21.98
 11,400 22.07 22.93 21.79 0 1,000 -0.0
04/04/2023
22.07
 56,323 23.41 23.41 21.12 0 0 0
03/04/2023
23.41
 22,102 25.99 25.99 23.41 800 0 0.0
31/03/2023
25.99
 34,977 28.95 28.95 25.99 1,300 2,600 -0.0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 350%
30/03/2023
28.95
 35,409 31.53 31.53 28.76 600 0 0.0
29/03/2023
31.53
 36,000 31.90 32.46 29.21 0 900 -0.1
28/03/2023
31.90
 58,690 33.30 33.30 30.05 1,700 1,100 0.0
27/03/2023
33.30
 63,400 32.00 34.32 32.00 1,000 2,000 -0.1
24/03/2023
32.00
 25,761 30.14 32.88 30.14 0 1,000 -0.1
23/03/2023
30.14
 14,300 32.09 32.09 30.14 0 0 0
22/03/2023
32.09
 23,630 34.22 35.24 32.00 100 100 0.0
21/03/2023
34.22
 14,200 31.90 34.78 32.00 0 0 0
20/03/2023
31.90
 35,200 29.03 31.90 29.03 6,800 0 0.5
17/03/2023
29.03
 9,441 28.89 29.54 28.94 0 0 0
16/03/2023
28.89
 9,100 29.40 29.68 28.52 0 0 0
15/03/2023
29.40
 6,100 27.64 30.10 28.29 0 0 0
14/03/2023
27.64
 36,200 28.52 28.52 27.17 0 0 0
13/03/2023
28.52
 12,400 29.21 29.21 27.73 0 300 -0.0
10/03/2023
29.21
 22,600 31.12 31.12 28.75 0 0 0
09/03/2023
31.12
 37,300 32.88 36.12 30.98 0 0 0
08/03/2023
32.88
 57,500 29.91 32.88 31.95 3,500 0 0.2
07/03/2023
29.91
 43,741 27.22 29.91 29.59 2,100 0 0.1
06/03/2023
27.22
 29,600 24.76 27.22 25.88 0 0 0
03/03/2023
24.76
 3,400 26.34 26.34 24.58 0 0 0
02/03/2023
26.34
 9,300 23.97 26.34 24.39 0 0 0
01/03/2023
23.97
 9,200 21.80 23.97 23.65 0 0 0
28/02/2023
21.80
 0 21.80 21.80 21.80 0 0 0
27/02/2023
21.80
 0 21.80 21.80 21.80 0 0 0
24/02/2023
21.80
 100 22.26 22.26 21.80 0 0 0
23/02/2023
22.26
 500 22.49 22.49 22.26 0 0 0
22/02/2023
22.49
 0 22.49 22.49 22.49 0 0 0
21/02/2023
22.49
 600 22.49 22.49 21.80 0 0 0
20/02/2023
22.49
 200 22.49 22.49 21.56 0 0 0
17/02/2023
22.49
 200 22.49 22.49 22.49 0 0 0
16/02/2023
22.49
 3,000 22.03 22.49 21.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |