CTCP Logistics Portserco (prc)

13.30
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
(2025-11-04) 		-2.10 -14.09% 118,200 0 0
12.60
14.90
13.30
2 tháng
(2025-10-06) 		-2.16 -14.46% 269,100 0 0
12.27
15.94
13.30
3 tháng
(2025-09-05) 		-2 -13.51% 320,700 0 0
12.27
15.94
13.30
6 tháng
(2025-06-09) 		-2.41 -15.84% 1,048,200 -2,200 -0.0
12.27
19.22
13.30
12 tháng
(2024-12-09) 		6.60 106.32% 1,997,069 -8,700 -0.1
5.79
23.55
13.30
24 tháng
(2023-12-15) 		7.14 126.31% 2,816,597 -23,800 -0.4
5.66
23.55
13.30
36 tháng
(2022-12-20) 		8.18 176.84% 4,328,893 1,900 0.6
4.62
23.55
13.30
60 tháng
(2020-12-30) 		11.73 1,093.51% 4,512,834 800 0.6
1.07
23.55
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
13.30
 200 13.30 13.30 13.30 0 0 0
04/12/2025
13.30
 4,300 13 13.30 12.80 0 0 0
03/12/2025
12.80
 500 12.80 12.80 12.80 0 0 0
02/12/2025
12.80
 600 12.80 12.80 12.80 0 0 0
01/12/2025
12.70
 2,000 12.70 12.70 12.70 0 0 0
28/11/2025
12.60
 10,500 12.80 13 12.60 0 0 0
27/11/2025
12.90
 5,900 13.30 13.30 12.80 0 0 0
26/11/2025
13.30
 12,300 13.40 13.40 12.90 0 0 0
25/11/2025
13.20
 17,600 13.50 13.50 12.60 0 0 0
24/11/2025
13.50
 5,900 13.60 13.60 13.50 0 0 0
21/11/2025
13.60
 12,100 13.80 14 13.60 0 0 0
20/11/2025
13.80
 3,300 13.90 13.90 13.80 0 0 0
19/11/2025
14.50
 200 14.50 14.50 14.50 0 0 0
18/11/2025
14.40
 2,100 14.20 14.40 14.20 0 0 0
17/11/2025
13.80
 100 13.80 13.80 13.80 0 0 0
14/11/2025
13.50
 0 13.50 13.50 13.50 0 0 0
13/11/2025
13.50
 14,500 13.80 13.80 13.40 0 0 0
12/11/2025
13.80
 6,200 14.20 14.20 13.80 0 0 0
11/11/2025
14.20
 1,800 14.70 14.70 14.20 0 0 0
10/11/2025
14.70
 600 14.70 14.70 14.70 0 0 0
07/11/2025
14.70
 3,300 14.90 14.90 14.70 0 0 0
06/11/2025
14.90
 15,900 14.80 15 14.80 0 0 0
05/11/2025
14.90
 0 14.90 14.90 14.90 0 0 0
04/11/2025
14.90
 2,800 14.60 14.90 14.40 0 0 0
03/11/2025
14.80
 300 14.80 14.80 14.80 0 0 0
31/10/2025
14.90
 22,600 15.50 15.50 14.90 0 0 0
30/10/2025
15.40
 1,900 15.90 15.90 15.40 0 0 0
29/10/2025: Quyền mua cổ phiếu: 1/1 Giá: 11.5 (Volume + 100%, Ratio=1)
29/10/2025
15.90
 19,200 16.20 16.20 15.50 0 0 0
28/10/2025
14.80
 24,500 14.31 14.80 14.31 0 0 0
27/10/2025
13.49
 13,300 12.27 13.49 12.27 0 0 0
24/10/2025
12.27
 18,000 13.49 13.49 12.27 0 0 0
23/10/2025
13.49
 10,200 13.90 14.15 13.08 0 0 0
22/10/2025
13.90
 3,200 14.72 14.72 13.90 0 0 0
21/10/2025
15.13
 5,300 15.62 15.62 14.15 0 0 0
20/10/2025
14.39
 3,500 15.94 15.94 14.39 0 0 0
17/10/2025
15.94
 1,000 15.29 15.94 15.29 0 0 0
16/10/2025
15.94
 6,200 15.05 16.19 15.05 0 0 0
15/10/2025
14.72
 5,700 15.05 15.05 14.72 0 0 0
14/10/2025
15.05
 3,700 15.37 15.37 15.05 0 0 0
13/10/2025
15.05
 500 15.05 15.05 15.05 0 0 0
10/10/2025
15.05
 2,300 15.05 15.05 15.05 0 0 0
09/10/2025
15.05
 1,900 14.96 15.05 14.96 0 0 0
08/10/2025
14.96
 800 14.96 14.96 14.96 0 0 0
07/10/2025
14.96
 4,400 14.96 14.96 14.96 0 0 0
06/10/2025
14.96
 2,400 14.96 14.96 14.96 0 0 0
03/10/2025
14.96
 100 14.96 14.96 14.96 0 0 0
02/10/2025
14.96
 200 14.96 14.96 14.96 0 0 0
01/10/2025
14.96
 3,000 14.96 14.96 14.96 0 0 0
30/09/2025
14.88
 2,800 14.96 14.96 14.88 0 0 0
29/09/2025
14.96
 2,600 14.96 14.96 14.96 0 0 0
26/09/2025
14.96
 5,900 13.90 15.05 13.90 0 0 0
25/09/2025
14.80
 5,500 14.64 14.80 14.64 0 0 0
24/09/2025
14.72
 100 14.72 14.72 14.72 0 0 0
23/09/2025
14.72
 700 14.72 14.72 14.72 0 0 0
22/09/2025
14.72
 300 13.98 14.72 13.98 0 0 0
19/09/2025
14.64
 900 14.64 14.64 14.64 0 0 0
18/09/2025
15.05
 500 15.05 15.13 15.05 0 0 0
17/09/2025
15.13
 0 15.13 15.13 15.13 0 0 0
16/09/2025
15.13
 0 15.13 15.13 15.13 0 0 0
15/09/2025
15.13
 300 15.13 15.13 15.13 0 0 0
12/09/2025
14.88
 1,200 14.72 14.88 14.64 0 0 0
11/09/2025
14.80
 3,300 14.72 14.80 14.72 0 0 0
10/09/2025
14.72
 18,500 14.80 14.80 14.72 0 0 0
09/09/2025
14.72
 1,400 14.72 14.72 14.72 0 0 0
08/09/2025
14.72
 3,300 14.80 14.80 14.72 0 0 0
05/09/2025
14.80
 1,000 14.72 14.80 14.72 0 0 0
04/09/2025
14.72
 1,800 14.72 14.72 14.72 0 0 0
03/09/2025
14.72
 2,500 14.72 14.72 14.31 0 0 0
29/08/2025
14.72
 5,100 14.55 14.72 14.31 0 0 0
28/08/2025
14.64
 200 13.90 14.64 13.90 0 0 0
27/08/2025
14.64
 300 14.80 14.80 14.64 0 0 0
26/08/2025
14.88
 1,400 14.31 14.88 14.31 0 0 0
25/08/2025
14.31
 600 14.64 14.72 14.31 0 0 0
22/08/2025
14.72
 10,600 14.88 14.96 14.72 0 0 0
21/08/2025
14.88
 1,000 14.88 14.88 14.64 0 0 0
20/08/2025
14.88
 8,900 14.96 14.96 13.57 0 0 0
19/08/2025
14.96
 3,600 14.88 14.96 14.72 0 0 0
18/08/2025
14.96
 4,500 15.05 15.05 14.96 0 0 0
15/08/2025
15.05
 2,800 15.21 15.21 14.96 0 0 0
14/08/2025
15.21
 7,700 15.21 15.21 15.05 0 0 0
13/08/2025
15.21
 700 14.96 15.21 14.96 0 0 0
12/08/2025
15.29
 3,800 15.05 15.29 14.96 0 0 0
11/08/2025
15.13
 2,400 14.96 15.13 14.96 0 0 0
08/08/2025
14.96
 7,500 15.05 15.13 14.96 0 0 0
07/08/2025
15.21
 5,400 15.13 15.21 15.13 0 0 0
06/08/2025
15.13
 4,300 15.05 15.13 15.05 0 200 -0.0
05/08/2025
15.13
 4,800 15.05 15.21 14.96 0 0 0
04/08/2025
15.05
 1,200 15.21 15.54 15.05 0 0 0
01/08/2025
15.05
 5,100 15.29 15.29 15.05 0 0 0
31/07/2025
15.05
 7,100 14.88 15.37 14.88 0 0 0
30/07/2025
14.96
 3,900 14.96 15.05 14.88 0 0 0
29/07/2025
15.21
 31,300 15.45 15.45 15.13 0 0 0
28/07/2025
15.45
 19,700 15.54 15.54 15.05 0 0 0
25/07/2025
15.54
 24,500 15.05 15.78 15.05 0 0 0
24/07/2025
15.05
 10,200 15.21 15.45 15.05 0 0 0
23/07/2025
14.96
 16,800 14.96 15.21 14.96 0 0 0
22/07/2025
14.96
 11,300 15.05 15.05 14.80 0 0 0
21/07/2025
15.05
 10,300 15.05 15.21 15.05 0 0 0
18/07/2025
15.05
 8,500 14.88 15.13 14.88 0 0 0
17/07/2025
15.21
 5,400 15.21 15.29 14.88 0 0 0
16/07/2025
15.21
 5,600 15.62 15.62 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |