CTCP Logistics Portserco (prc)

19.80
0.80
(4.21%)
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
(2025-05-06) 		5.92 45.22% 590,100 -2,000 0
13.08
28.80
19.80
2 tháng
(2025-04-08) 		9.13 92.48% 687,400 -2,000 0
9.68
28.80
19.80
3 tháng
(2025-03-07) 		10.10 113.41% 785,900 -6,300 -0.1
8.59
28.80
19.80
6 tháng
(2024-12-09) 		11.41 150.42% 933,469 -6,500 -0.1
7.08
28.80
19.80
12 tháng
(2024-06-10) 		11.34 147.90% 1,120,582 -23,700 -0.4
7.05
28.80
19.80
24 tháng
(2023-06-16) 		11.49 153.04% 2,077,057 -6,800 -0.0
5.96
28.80
19.80
36 tháng
(2022-06-21) 		15.73 481.57% 3,380,834 4,100 0.6
2.94
28.80
19.80
60 tháng
(2020-07-01) 		17.44 1,119.89% 3,449,595 3,000 0.6
1.31
28.80
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2023
7.62
 3,200 7.58 7.69 7.58 0 0 0
01/06/2023
7.58
 5,010 7.69 7.77 7.58 0 0 0
31/05/2023
7.69
 16,426 7.77 7.77 7.58 0 0 0
30/05/2023
7.77
 2,728 7.77 7.88 7.69 0 0 0
29/05/2023
7.77
 4,222 7.58 7.77 7.58 0 0 0
26/05/2023
7.58
 6,700 7.77 7.84 7.58 0 0 0
25/05/2023
7.77
 7,300 7.88 7.95 7.77 0 0 0
24/05/2023
7.88
 3,801 7.92 7.92 7.80 0 0 0
23/05/2023
7.92
 7,400 7.73 7.92 7.73 0 0 0
22/05/2023
7.73
 4,100 7.80 7.80 7.69 0 0 0
19/05/2023
7.80
 4,400 7.80 7.80 7.73 0 0 0
18/05/2023
7.80
 1,607 7.84 8.14 7.77 0 0 0
17/05/2023
7.84
 8,600 8.14 8.14 7.80 0 0 0
16/05/2023
8.14
 6,055 8.14 8.25 8.14 0 0 0
15/05/2023
8.14
 6,800 8.25 8.29 8.14 0 600 -0.0
12/05/2023
8.25
 2,900 8.21 8.43 8.21 0 0 0
11/05/2023
8.21
 9,600 8.17 8.21 8.06 0 500 -0.0
10/05/2023
8.17
 3,801 8.17 8.17 8.06 1,600 0 0.0
09/05/2023
8.17
 10,301 8.36 8.36 8.14 0 500 -0.0
08/05/2023
8.36
 5,000 8.36 8.47 8.36 0 200 -0.0
05/05/2023
8.36
 5,002 8.62 8.62 8.36 200 0 0.0
04/05/2023
8.62
 4,259 8.43 8.62 8.43 900 0 0.0
28/04/2023
8.43
 2,312 8.69 8.69 8.43 0 0 0
27/04/2023
8.69
 2,200 8.43 8.69 8.40 0 0 0
26/04/2023
8.43
 6,600 8.36 8.58 8.40 0 0 0
25/04/2023
8.36
 5,603 8.47 8.84 8.32 0 0 0
24/04/2023
8.47
 3,302 8.58 9.10 8.47 0 0 0
21/04/2023
8.58
 10,046 8.88 9.51 8.51 200 0 0.0
20/04/2023
8.88
 8,405 9.03 9.03 8.51 0 0 0
19/04/2023
9.03
 11,800 9.62 9.62 8.69 1,200 0 0.0
18/04/2023
9.62
 9,400 9.62 9.77 9.51 200 0 0.0
17/04/2023
9.62
 29,720 9.91 10.87 9.36 600 1,000 -0.0
14/04/2023
9.91
 45,304 9.03 9.91 9.91 0 0 0
13/04/2023
9.03
 28,624 8.21 9.03 8.88 0 0 0
12/04/2023
8.21
 19,749 7.69 8.21 7.95 0 0 0
11/04/2023
7.69
 17,404 7.95 7.95 7.66 0 0 0
10/04/2023
7.95
 11,900 8.10 8.36 7.95 0 600 -0.0
07/04/2023
8.10
 10,504 8.36 8.43 7.99 0 0 0
06/04/2023
8.36
 35,900 8.51 8.69 8.32 0 0 0
05/04/2023
8.51
 11,400 8.54 8.88 8.43 0 1,000 -0.0
04/04/2023
8.54
 56,323 9.06 9.06 8.17 0 0 0
03/04/2023
9.06
 22,102 10.06 10.06 9.06 800 0 0.0
31/03/2023
10.06
 34,977 11.21 11.21 10.06 1,300 2,600 -0.0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 350%
30/03/2023
11.21
 35,409 12.21 12.21 11.13 600 0 0.0
29/03/2023
12.21
 36,000 12.35 12.57 11.31 0 900 -0.1
28/03/2023
12.35
 58,690 12.89 12.89 11.63 1,700 1,100 0.0
27/03/2023
12.89
 63,400 12.39 13.28 12.39 1,000 2,000 -0.1
24/03/2023
12.39
 25,761 11.67 12.73 11.67 0 1,000 -0.1
23/03/2023
11.67
 14,300 12.42 12.42 11.67 0 0 0
22/03/2023
12.42
 23,630 13.25 13.64 12.39 100 100 0.0
21/03/2023
13.25
 14,200 12.35 13.46 12.39 0 0 0
20/03/2023
12.35
 35,200 11.24 12.35 11.24 6,800 0 0.5
17/03/2023
11.24
 9,441 11.18 11.43 11.20 0 0 0
16/03/2023
11.18
 9,100 11.38 11.49 11.04 0 0 0
15/03/2023
11.38
 6,100 10.70 11.65 10.95 0 0 0
14/03/2023
10.70
 36,200 11.04 11.04 10.52 0 0 0
13/03/2023
11.04
 12,400 11.31 11.31 10.73 0 300 -0.0
10/03/2023
11.31
 22,600 12.04 12.04 11.13 0 0 0
09/03/2023
12.04
 37,300 12.73 13.98 11.99 0 0 0
08/03/2023
12.73
 57,500 11.58 12.73 12.37 3,500 0 0.2
07/03/2023
11.58
 43,741 10.54 11.58 11.45 2,100 0 0.1
06/03/2023
10.54
 29,600 9.59 10.54 10.02 0 0 0
03/03/2023
9.59
 3,400 10.20 10.20 9.51 0 0 0
02/03/2023
10.20
 9,300 9.28 10.20 9.44 0 0 0
01/03/2023
9.28
 9,200 8.44 9.28 9.15 0 0 0
28/02/2023
8.44
 0 8.44 8.44 8.44 0 0 0
27/02/2023
8.44
 0 8.44 8.44 8.44 0 0 0
24/02/2023
8.44
 100 8.62 8.62 8.44 0 0 0
23/02/2023
8.62
 500 8.71 8.71 8.62 0 0 0
22/02/2023
8.71
 0 8.71 8.71 8.71 0 0 0
21/02/2023
8.71
 600 8.71 8.71 8.44 0 0 0
20/02/2023
8.71
 200 8.71 8.71 8.35 0 0 0
17/02/2023
8.71
 200 8.71 8.71 8.71 0 0 0
16/02/2023
8.71
 3,000 8.53 8.71 8.44 0 0 0
15/02/2023
8.53
 1,500 7.99 8.76 8.35 0 0 0
14/02/2023
7.99
 4,100 7.27 7.99 7.90 0 0 0
13/02/2023
7.27
 100 7.54 7.54 7.27 0 0 0
10/02/2023
7.54
 800 7.31 7.54 7.50 0 0 0
09/02/2023
7.31
 0 7.31 7.31 7.31 0 0 0
08/02/2023
7.31
 100 7.90 7.90 7.31 0 0 0
07/02/2023
7.90
 1,200 7.83 7.99 7.27 0 0 0
06/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
03/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0
02/02/2023
7.83
 2,100 8.58 8.58 7.74 0 0 0
01/02/2023
8.58
 1,500 9.07 9.07 8.17 0 0 0
31/01/2023
9.07
 400 9.07 9.07 9.07 0 0 0
30/01/2023
9.07
 1,400 8.62 9.41 8.98 0 0 0
27/01/2023
8.62
 0 8.62 8.62 8.62 0 0 0
19/01/2023
8.62
 1,100 8.08 8.62 8.08 0 0 0
18/01/2023
8.08
 6,500 7.50 8.24 7.72 0 0 0
17/01/2023
7.50
 139 6.82 7.50 7.50 0 0 0
16/01/2023
6.82
 1,800 6.21 6.82 6.82 0 0 0
13/01/2023
6.21
 5,900 5.65 6.21 6.21 0 0 0
12/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
11/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
10/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
09/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
06/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
05/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0
04/01/2023
5.65
 0 5.65 5.65 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |