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)
14/08/2023
5.53
 800 5.50 5.53 5.50 0 0 0
11/08/2023
5.63
 0 5.63 5.63 5.63 0 0 0
10/08/2023
5.63
 2,900 5.63 5.63 5.63 0 500 0.0
09/08/2023
5.63
 5,200 5.69 6.02 5.60 100 0 0.0
08/08/2023
5.75
 900 5.75 5.75 5.60 0 0 0
07/08/2023
5.75
 4,900 5.60 5.78 5.29 0 0 0
04/08/2023
5.75
 2,500 5.78 5.78 5.60 0 0 0
03/08/2023
5.69
 1,300 5.69 5.69 5.69 0 0 0
02/08/2023
5.75
 4,200 5.60 5.75 5.60 0 0 0
01/08/2023
5.78
 9,700 5.69 5.78 5.69 4,500 0 0.1
31/07/2023
5.69
 2,900 5.78 5.78 5.63 0 0 0
28/07/2023
5.69
 7,300 5.75 5.75 5.69 0 0 0
27/07/2023
5.75
 1,900 5.75 5.84 5.60 0 0 0
26/07/2023
5.81
 700 5.78 5.81 5.78 0 0 0
25/07/2023
5.90
 800 5.90 5.90 5.90 0 0 0
24/07/2023
5.99
 1,800 5.99 6.05 5.72 100 0 0.0
21/07/2023
5.99
 800 5.78 5.99 5.75 0 0 0
20/07/2023
5.90
 1,200 5.81 5.90 5.78 100 0 0.0
19/07/2023
5.96
 1,700 5.99 5.99 5.96 0 0 0
18/07/2023
5.96
 300 5.99 5.99 5.96 0 0 0
17/07/2023
5.87
 1,009 5.75 5.87 5.75 0 0 0
14/07/2023
5.75
 3,400 5.81 5.84 5.75 0 1,100 0.0
13/07/2023
5.84
 2,300 5.90 5.90 5.78 0 0 0
12/07/2023
5.84
 800 5.96 5.96 5.78 0 0 0
11/07/2023
5.96
 2,135 5.81 5.96 5.75 1,100 0 0.0
10/07/2023
5.44
 10 5.44 5.44 5.44 0 0 0
07/07/2023
5.78
 4,600 5.75 5.78 5.66 100 0 0.0
06/07/2023
5.93
 2,700 5.81 5.96 5.75 0 0 0
05/07/2023
5.93
 2,300 5.96 5.96 5.90 0 0 0
04/07/2023
6.02
 400 6.02 6.02 6.02 0 0 0
03/07/2023
6.02
 1,800 5.99 6.02 5.99 700 0 0.0
30/06/2023
3.09
 0 3.09 3.09 3.09 0 0 0
29/06/2023
5.96
 4,900 6.05 6.05 5.96 0 0 0
28/06/2023
6.05
 2,016 5.99 6.05 5.96 0 0 0
27/06/2023
6.02
 3,300 6.05 6.05 6.02 0 0 0
26/06/2023
6.05
 1,705 6.05 6.11 6.05 0 0 0
23/06/2023
6.14
 3,034 6.11 6.20 6.11 900 0 0.0
22/06/2023
6.11
 5,300 6.08 6.11 6.05 0 0 0
21/06/2023
5.93
 2,300 6.11 6.17 5.93 0 0 0
20/06/2023
3.09
 0 3.09 3.09 3.09 0 0 0
19/06/2023
6.20
 5,103 6.05 6.20 6.05 0 0 0
16/06/2023
6.14
 1,701 6.11 6.20 6.11 0 0 0
15/06/2023
6.11
 1,501 6.23 6.23 6.11 0 0 0
14/06/2023
6.26
 4,790 6.26 6.35 6.26 0 0 0
13/06/2023
3.09
 0 3.09 3.09 3.09 0 0 0
12/06/2023
6.20
 5,500 6.20 6.20 6.08 0 0 0
09/06/2023
6.20
 9,002 6.20 6.23 6.20 0 0 0
08/06/2023
6.23
 9,800 6.23 6.35 6.20 0 0 0
07/06/2023
6.23
 8,613 6.20 6.32 6.20 500 0 0.0
06/06/2023
6.20
 6,900 6.23 6.29 6.20 0 0 0
05/06/2023
6.20
 3,732 6.23 6.26 6.20 0 0 0
02/06/2023
6.23
 3,200 6.26 6.29 6.20 0 0 0
01/06/2023
6.20
 5,010 6.35 6.35 6.20 0 0 0
31/05/2023
6.29
 16,526 6.35 6.35 6.20 0 0 0
30/05/2023
6.35
 2,828 6.35 6.44 6.29 0 0 0
29/05/2023
6.35
 4,222 6.20 6.35 6.20 0 0 0
26/05/2023
6.20
 6,700 6.38 6.41 6.20 0 0 0
25/05/2023
6.35
 7,300 6.44 6.50 6.35 0 0 0
24/05/2023
6.44
 3,801 6.41 6.44 6.38 0 0 0
23/05/2023
6.47
 7,400 6.32 6.47 6.32 0 0 0
22/05/2023
6.32
 4,100 6.32 6.35 6.29 0 0 0
19/05/2023
6.38
 4,400 6.38 6.38 6.32 0 0 0
18/05/2023
6.38
 1,607 6.47 6.65 6.35 0 0 0
17/05/2023
6.41
 9,100 6.65 6.65 6.38 0 0 0
16/05/2023
6.65
 6,055 6.65 6.74 6.65 0 0 0
15/05/2023
6.65
 6,818 6.77 6.77 6.65 0 600 0.0
12/05/2023
6.74
 2,901 6.71 6.90 6.71 0 0 0
11/05/2023
6.71
 9,632 6.68 6.71 6.59 0 500 0.0
10/05/2023
6.65
 5,601 6.68 6.68 6.56 1,600 0 0.0
09/05/2023
6.68
 10,301 6.81 6.81 6.65 0 500 0.0
08/05/2023
6.84
 5,000 6.84 6.93 6.84 0 200 0.0
05/05/2023
6.84
 5,102 6.99 6.99 6.84 200 0 0.0
04/05/2023
7.05
 4,259 6.90 7.05 6.90 900 0 0.0
28/04/2023
6.90
 2,312 6.90 7.08 6.90 0 0 0
27/04/2023
7.11
 2,200 6.87 7.11 6.87 0 0 0
26/04/2023
6.90
 6,600 6.87 7.02 6.87 0 0 0
25/04/2023
6.87
 5,803 6.93 7.23 6.81 0 0 0
24/04/2023
6.93
 3,302 6.96 7.44 6.93 0 0 0
21/04/2023
7.02
 10,046 6.99 7.77 6.96 200 0 0.0
20/04/2023
7.26
 8,505 7.35 7.38 6.96 0 0 0
19/04/2023
7.38
 11,800 7.86 7.86 7.11 1,200 0 0.0
18/04/2023
7.86
 9,400 7.77 7.98 7.77 200 0 0.0
17/04/2023
7.86
 29,720 8.86 8.89 7.65 600 1,000 0.0
14/04/2023
8.11
 45,304 8.11 8.11 8.11 0 0 0
13/04/2023
7.38
 28,624 7.26 7.38 7.26 0 0 0
12/04/2023
6.71
 21,149 6.62 6.71 6.50 0 0 0
11/04/2023
6.29
 17,404 6.50 6.50 6.26 0 0 0
10/04/2023
5.32
 500 5.32 5.32 5.32 0 0 0
07/04/2023
6.62
 10,504 6.74 6.90 6.53 0 0 0
06/04/2023
6.84
 35,900 6.96 7.11 6.81 0 0 0
05/04/2023
6.96
 11,400 6.90 7.26 6.90 0 1,000 0.0
04/04/2023
6.99
 56,323 6.71 7.38 6.68 0 0 0
03/04/2023
7.41
 22,102 7.56 7.56 7.41 800 0 0.0
31/03/2023
8.23
 34,977 9.07 9.07 8.23 1,300 2,600 0.0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 350%
30/03/2023
9.13
 36,609 9.98 9.98 9.10 600 0 0.0
29/03/2023
9.98
 36,000 9.54 10.27 9.25 0 900 -0.1
28/03/2023
10.10
 58,690 10.54 10.54 9.51 1,700 1,100 0.0
27/03/2023
10.54
 63,400 10.13 10.86 10.13 1,000 2,000 -0.1
24/03/2023
10.13
 25,761 9.54 10.41 9.54 0 1,000 -0.1
23/03/2023
9.54
 14,300 9.83 9.98 9.54 0 0 0

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