CTCP Logistics Portserco (prc)

20
0
(0%)
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
(2024-10-22) 		0.60 3.09% 20,762 0 0
19
20
20
2 tháng
(2024-09-23) 		0.10 0.50% 44,151 -700 -0.0
19
20.20
20
3 tháng
(2024-08-23) 		0.20 1.01% 60,789 -9,100 -0.2
19
20.20
20
6 tháng
(2024-05-27) 		-0.80 -3.85% 225,605 -27,100 -0.5
18.20
22.90
20
12 tháng
(2023-11-27) 		2.04 11.33% 825,017 -15,100 -0.2
17.68
32.30
20
24 tháng
(2022-12-02) 		5.39 36.92% 2,318,013 10,600 0.7
14.61
34.22
20
36 tháng
(2021-12-07) 		13.26 196.93% 2,438,154 10,600 0.7
6.74
34.22
20
60 tháng
(2019-12-18) 		15.98 397.07% 2,502,315 9,500 0.7
3.39
34.22
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
22.03
 1,500 20.64 22.63 21.56 0 0 0
14/02/2023
20.64
 4,100 18.78 20.64 20.40 0 0 0
13/02/2023
18.78
 100 19.48 19.48 18.78 0 0 0
10/02/2023
19.48
 800 18.87 19.48 19.38 0 0 0
09/02/2023
18.87
 0 18.87 18.87 18.87 0 0 0
08/02/2023
18.87
 100 20.40 20.40 18.87 0 0 0
07/02/2023
20.40
 1,200 20.22 20.64 18.78 0 0 0
06/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
03/02/2023
20.22
 0 20.22 20.22 20.22 0 0 0
02/02/2023
20.22
 2,100 22.17 22.17 19.99 0 0 0
01/02/2023
22.17
 1,500 23.42 23.42 21.10 0 0 0
31/01/2023
23.42
 400 23.42 23.42 23.42 0 0 0
30/01/2023
23.42
 1,400 22.26 24.30 23.19 0 0 0
27/01/2023
22.26
 0 22.26 22.26 22.26 0 0 0
19/01/2023
22.26
 1,100 20.87 22.26 20.87 0 0 0
18/01/2023
20.87
 6,500 19.38 21.28 19.94 0 0 0
17/01/2023
19.38
 139 17.62 19.38 19.38 0 0 0
16/01/2023
17.62
 1,800 16.04 17.62 17.62 0 0 0
13/01/2023
16.04
 5,900 14.61 16.04 16.04 0 0 0
12/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
11/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
10/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
09/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
06/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
05/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
04/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
03/01/2023
14.61
 0 14.61 14.61 14.61 0 0 0
30/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
29/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
28/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
27/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
26/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
23/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
22/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
21/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
20/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
19/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
16/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
15/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
14/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
13/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
12/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
09/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
08/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
07/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
06/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
05/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
02/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
01/12/2022
14.61
 0 14.61 14.61 14.61 0 0 0
30/11/2022
14.61
 300 13.45 14.61 13.68 0 0 0
29/11/2022
13.45
 200 12.98 13.45 13.45 0 0 0
28/11/2022
12.98
 0 12.98 12.98 12.98 0 0 0
25/11/2022
12.98
 0 12.98 12.98 12.98 0 0 0
24/11/2022
12.98
 0 12.98 12.98 12.98 0 0 0
23/11/2022
12.98
 0 12.98 12.98 12.98 0 0 0
22/11/2022
12.98
 300 12.52 12.98 12.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |