CTCP Vận tải và Dịch vụ Hàng hải (trs)

30.40
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
(2025-11-05) 		-0.60 -1.94% 7,900 0 0
30
34
30.40
2 tháng
(2025-10-06) 		-7.50 -19.79% 9,300 0 0
30
43
30.40
3 tháng
(2025-09-08) 		-3.77 -11.04% 40,200 0 0
29.57
43
30.40
6 tháng
(2025-06-09) 		2.34 8.34% 42,700 0 0
26.80
43
30.40
12 tháng
(2024-12-10) 		15.91 109.79% 56,800 0 0
14.49
43
30.40
24 tháng
(2023-12-18) 		5.22 20.73% 96,009 -828 -0.0
14.49
43
30.40
36 tháng
(2022-12-21) 		15.68 106.47% 182,372 -828 -0.0
9.92
43
30.40
60 tháng
(2020-12-31) 		5.22 20.73% 439,644 -64,360 -2.7
9.92
43
30.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
25.42
 12,700 25.46 25.46 25.18 0 0 0
17/02/2021
25.42
 0 25.42 25.42 25.42 0 0 0
09/02/2021
25.42
 0 25.42 25.42 25.42 0 0 0
08/02/2021
25.42
 0 25.42 25.42 25.42 0 0 0
05/02/2021
25.42
 0 25.42 25.42 25.42 0 0 0
04/02/2021
25.42
 120 25.42 25.42 25.42 100 0 0.0
03/02/2021
22.24
 3,200 22.05 22.24 22.05 0 2,600 -0.1
02/02/2021
22.10
 28,500 21.77 22.10 21.77 0 24,400 -1.1
01/02/2021
19.25
 14,800 21.81 24.14 19.25 100 3,900 -0.2
29/01/2021
21.81
 4,100 21.10 21.81 21.10 0 1,500 -0.1
28/01/2021
21.24
 1,300 20.67 21.24 20.67 0 800 -0.0
27/01/2021
20.67
 300 20.63 20.67 20.63 0 0 0
26/01/2021
20.72
 200 20.72 20.72 20.72 0 0 0
25/01/2021
20.67
 400 23.71 23.71 20.67 100 0 0.0
22/01/2021
20.63
 200 20.63 20.63 20.63 0 0 0
21/01/2021
23.09
 0 23.09 23.09 23.09 0 0 0
20/01/2021
23.09
 100 23.09 23.09 23.09 0 0 0
19/01/2021
21.29
 0 21.29 21.29 21.29 0 0 0
18/01/2021
20.67
 507 23.71 23.71 20.67 100 0 0.0
15/01/2021
20.63
 100 20.63 20.63 20.63 0 0 0
14/01/2021
22.62
 0 22.62 22.62 22.62 0 0 0
13/01/2021
22.62
 75 22.62 22.62 22.62 0 0 0
12/01/2021
21.39
 306 25.08 25.08 21.39 100 0 0.0
11/01/2021
21.39
 292 25.08 25.08 21.39 100 0 0.0
08/01/2021
21.81
 120 21.81 21.81 21.81 0 0 0
07/01/2021
24.75
 556 22.29 24.75 22.29 0 0 0
06/01/2021
25.04
 0 25.04 25.04 25.04 0 0 0
05/01/2021
25.04
 0 25.04 25.04 25.04 0 0 0
04/01/2021
23.23
 11,005 25.18 25.18 21.81 0 200 -0.0
31/12/2020
25.18
 0 25.18 25.18 25.18 0 0 0
30/12/2020
25.18
 100 23.66 25.18 25.18 0 0 0
29/12/2020
23.66
 1,000 21.48 23.66 21.48 0 0 0
28/12/2020
25.18
 100 25.18 25.18 25.18 100 0 0.0
25/12/2020
21.91
 0 21.91 21.91 21.91 0 0 0
24/12/2020
21.91
 0 21.91 21.91 21.91 0 0 0
23/12/2020
21.91
 105 21.91 21.91 21.91 0 100 -0.0
22/12/2020
23.14
 9,850 19.01 23.14 19.01 0 100 -0.0
21/12/2020
20.25
 210 20.25 20.25 20.25 0 0 0
18/12/2020
23.14
 0 23.14 23.14 23.14 0 0 0
17/12/2020
23.14
 0 23.14 23.14 23.14 0 0 0
16/12/2020
23.14
 8,500 23.42 23.42 23.14 0 0 0
15/12/2020
23.42
 0 23.42 23.42 23.42 0 0 0
14/12/2020
23.42
 100 23.42 23.42 23.42 100 0 0.0
11/12/2020
22.29
 9,700 20.39 22.29 20.39 0 9,000 -0.4
10/12/2020
20.39
 200 20.39 20.39 20.39 100 0 0.0
09/12/2020
19.92
 0 19.92 19.92 19.92 0 0 0
08/12/2020
19.92
 500 19.92 19.92 19.92 0 0 0
07/12/2020
18.97
 7 18.97 18.97 18.97 0 0 0
04/12/2020
18.97
 9 18.97 18.97 18.97 0 0 0
03/12/2020
18.97
 0 18.97 18.97 18.97 0 0 0
02/12/2020
18.97
 100 18.97 18.97 18.97 0 0 0
01/12/2020
21.81
 0 21.81 21.81 21.81 0 0 0
30/11/2020
21.81
 100 21.81 21.81 21.81 100 0 0.0
27/11/2020
18.97
 5,000 19.01 19.01 18.97 0 2,900 -0.0
26/11/2020
19.01
 5,400 18.97 19.01 18.97 0 2,900 -0.1
25/11/2020
19.01
 5,078 18.97 19.01 18.97 0 1,800 -0.1
24/11/2020
18.97
 36,540 18.97 19.06 18.49 0 30,600 0
23/11/2020
18.97
 11,700 19.06 19.92 18.26 0 0 0
20/11/2020
19.06
 0 19.06 19.06 19.06 0 0 0
19/11/2020
19.06
 0 19.06 19.06 19.06 0 0 0
18/11/2020
19.06
 100 19.06 19.06 19.06 100 0 0.0
17/11/2020
16.60
 600 16.60 16.60 16.60 0 0 0
16/11/2020
17.97
 0 17.97 17.97 17.97 0 0 0
13/11/2020
17.97
 0 17.97 17.97 17.97 0 0 0
12/11/2020
17.97
 0 17.97 17.97 17.97 0 0 0
11/11/2020
17.97
 0 17.97 17.97 17.97 0 0 0
10/11/2020
16.83
 200 19.06 19.06 16.83 100 0 0.0
09/11/2020
16.60
 0 16.60 16.60 16.60 0 0 0
06/11/2020
16.60
 210 16.60 16.60 16.60 100 0 0.0
05/11/2020
16.12
 0 16.12 16.12 16.12 0 0 0
04/11/2020
16.12
 1,000 16.12 16.12 16.12 0 0 0
03/11/2020
16.60
 50 16.60 16.60 16.60 0 0 0
02/11/2020
16.60
 140 16.60 16.60 16.60 100 0 0.0
30/10/2020
16.22
 910 16.22 16.22 16.22 0 0 0
29/10/2020
19.06
 0 19.06 19.06 19.06 0 0 0
28/10/2020
19.06
 0 19.06 19.06 19.06 0 0 0
27/10/2020
19.06
 100 19.06 19.06 19.06 100 0 0.0
26/10/2020
16.60
 1,320 16.36 16.60 16.36 0 1,000 -0.0
23/10/2020
16.60
 100 16.60 16.60 16.60 100 0 0.0
22/10/2020
14.46
 390 14.46 14.46 14.46 0 0 0
21/10/2020
16.60
 100 16.60 16.60 16.60 100 0 0.0
20/10/2020
16.60
 5,300 16.36 16.60 16.36 0 5,000 -0.2
19/10/2020
16.60
 8,600 16.60 16.60 16.12 0 3,000 -0.1
16/10/2020
17.02
 0 17.02 17.02 17.02 0 0 0
15/10/2020
17.02
 0 17.02 17.02 17.02 0 0 0
14/10/2020
17.02
 500 17.02 17.02 17.02 0 0 0
13/10/2020
15.55
 0 15.55 15.55 15.55 0 0 0
12/10/2020
15.55
 0 15.55 15.55 15.55 0 0 0
09/10/2020
15.55
 0 15.55 15.55 15.55 0 0 0
08/10/2020
15.55
 100 15.55 15.55 15.55 0 0 0
07/10/2020
15.55
 4,900 15.55 15.55 15.55 0 0 0
06/10/2020
13.56
 0 13.56 13.56 13.56 0 0 0
05/10/2020
13.51
 1,300 13.75 13.75 13.51 0 0 0
02/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
01/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
30/09/2020
15.60
 500 15.60 15.60 15.60 0 0 0
29/09/2020
15.89
 0 15.89 15.89 15.89 0 0 0
28/09/2020
15.89
 0 15.89 15.89 15.89 0 0 0
25/09/2020
15.89
 0 15.89 15.89 15.89 0 0 0
24/09/2020
15.89
 300 15.89 15.89 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |