CTCP Logistics Portserco (prc)

19.90
1.80
(9.94%)
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
(2025-04-15) 		-7.80 -30.12% 343,700 -2,000 0
18.10
47
19.90
2 tháng
(2025-03-17) 		-4.40 -19.56% 437,300 -2,000 0
18.10
47
19.90
3 tháng
(2025-02-14) 		-3.40 -15.81% 545,400 -6,300 -0.1
18.10
47
19.90
6 tháng
(2024-11-18) 		-1.90 -9.50% 629,680 -6,500 -0.1
18.10
47
19.90
12 tháng
(2024-05-20) 		-2.54 -12.31% 876,581 -33,600 -0.6
18.10
47
19.90
24 tháng
(2023-05-26) 		-1.49 -7.60% 1,846,581 -6,300 -0.0
15.38
47
19.90
36 tháng
(2022-05-31) 		10.40 135.13% 3,066,334 4,100 0.6
7.61
47
19.90
60 tháng
(2020-06-10) 		14.08 349.85% 3,131,095 3,000 0.6
3.39
47
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2023
16.82
 200 16.82 16.82 16.82 0 0 0
02/10/2023
16.82
 3,200 16.15 16.82 16.72 0 0 0
29/09/2023
16.15
 2,100 16.24 16.24 15.29 0 0 0
28/09/2023
16.24
 300 16.24 16.24 16.24 0 0 0
27/09/2023
16.24
 2,200 15.38 16.91 16.24 0 0 0
26/09/2023
15.38
 5,000 16.34 17.68 15.38 0 0 0
25/09/2023
16.34
 3,900 16.63 16.63 16.34 2,900 0 0.0
22/09/2023
16.63
 3,100 17.20 18.16 16.63 0 0 0
21/09/2023
17.20
 2,200 18.44 18.44 17.20 0 0 0
20/09/2023
18.44
 1,500 17.58 18.92 17.58 0 0 0
19/09/2023
17.58
 700 16.24 17.68 17.58 0 0 0
18/09/2023
16.24
 200 16.53 16.53 16.24 0 0 0
15/09/2023
16.53
 3,500 17.01 17.01 16.53 0 0 0
14/09/2023
17.01
 2,800 17.30 17.30 16.82 0 0 0
13/09/2023
17.30
 11,100 17.10 17.30 16.82 0 0 0
12/09/2023
17.10
 3,300 17.30 17.30 17.01 500 0 0.0
11/09/2023
17.30
 5,000 17.77 17.77 17.10 0 0 0
08/09/2023
17.77
 1,600 17.96 18.16 16.91 0 100 -0.0
07/09/2023
17.96
 2,300 17.68 18.16 17.96 0 0 0
06/09/2023
17.68
 4,200 17.30 17.87 17.39 0 0 0
05/09/2023
17.30
 600 17.58 17.77 17.30 0 0 0
31/08/2023
17.58
 1,100 17.39 17.68 17.49 200 0 0.0
30/08/2023
17.39
 3,700 17.30 17.68 17.30 0 0 0
29/08/2023
17.30
 1,700 17.68 18.06 17.30 0 0 0
28/08/2023
17.68
 2,100 17.30 17.68 17.30 0 0 0
25/08/2023
17.30
 400 17.20 17.39 17.30 0 0 0
24/08/2023
17.20
 0 17.20 17.20 17.20 0 0 0
23/08/2023
17.20
 4,800 17.68 17.68 17.20 3,900 0 0.1
22/08/2023
17.68
 700 17.87 17.87 17.68 0 0 0
21/08/2023
17.87
 100 17.96 17.96 17.87 0 0 0
18/08/2023
17.96
 1,300 18.54 18.54 17.10 0 0 0
17/08/2023
18.54
 2,000 18.06 18.63 17.39 0 0 0
16/08/2023
18.06
 700 17.49 18.06 17.49 0 0 0
15/08/2023
17.49
 0 17.49 17.49 17.49 0 0 0
14/08/2023
17.49
 800 17.77 17.77 17.39 0 0 0
11/08/2023
17.77
 0 17.77 17.77 17.77 0 0 0
10/08/2023
17.77
 2,900 17.77 17.77 17.77 0 500 -0.0
09/08/2023
17.77
 5,200 18.16 19.02 17.68 100 0 0.0
08/08/2023
18.16
 900 18.16 18.16 17.68 0 0 0
07/08/2023
18.16
 4,900 18.16 18.25 16.72 0 0 0
04/08/2023
18.16
 2,500 17.96 18.25 17.68 0 0 0
03/08/2023
17.96
 1,300 18.16 18.16 17.96 0 0 0
02/08/2023
18.16
 4,200 18.25 18.25 17.68 0 0 0
01/08/2023
18.25
 9,700 17.96 18.25 17.96 4,500 0 0.1
31/07/2023
17.96
 2,900 17.96 18.25 17.77 0 0 0
28/07/2023
17.96
 7,300 18.16 18.16 17.96 0 0 0
27/07/2023
18.16
 1,900 18.35 18.44 17.68 0 0 0
26/07/2023
18.35
 700 18.63 18.63 18.25 0 0 0
25/07/2023
18.63
 800 18.92 18.92 18.63 0 0 0
24/07/2023
18.92
 1,800 18.92 19.11 18.06 100 0 0.0
21/07/2023
18.92
 800 18.63 18.92 18.16 0 0 0
20/07/2023
18.63
 1,200 18.82 18.82 18.25 100 0 0.0
19/07/2023
18.82
 1,700 18.82 18.92 18.82 0 0 0
18/07/2023
18.82
 300 18.54 18.92 18.82 0 0 0
17/07/2023
18.54
 1,000 18.16 18.54 18.16 0 0 0
14/07/2023
18.16
 3,400 18.44 18.44 18.16 0 1,100 -0.0
13/07/2023
18.44
 2,300 18.44 18.63 18.25 0 0 0
12/07/2023
18.44
 800 18.82 18.82 18.25 0 0 0
11/07/2023
18.82
 2,100 18.44 18.82 18.16 1,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |