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)
23/09/2020
15.79
 0 15.79 15.79 15.79 0 0 0
22/09/2020
15.60
 500 16.12 16.12 15.60 0 0 0
21/09/2020
15.65
 500 15.65 15.65 15.65 0 0 0
18/09/2020
16.83
 0 16.83 16.83 16.83 0 0 0
17/09/2020
16.83
 100 16.83 16.83 16.83 0 0 0
16/09/2020
14.75
 300 14.75 14.75 14.75 0 0 0
15/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
14/09/2020
17.31
 0 17.31 17.31 17.31 0 0 0
11/09/2020
17.31
 400 17.31 17.31 17.31 0 0 0
10/09/2020
19.92
 100 19.92 19.92 19.92 100 0 0.0
09/09/2020
17.54
 1,000 17.31 17.54 17.31 0 0 0
08/09/2020
17.54
 1,100 17.54 17.54 17.31 0 0 0
07/09/2020
17.69
 0 17.69 17.69 17.69 0 0 0
04/09/2020
17.69
 2 17.69 17.69 17.69 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/09/2020
17.78
 1,200 17.17 17.78 17.17 0 0 0
01/09/2020
16.78
 1,600 16.78 17.14 16.78 0 0 0
31/08/2020
16.41
 414 16.05 16.41 16.05 0 0 0
28/08/2020
15.32
 3,400 16.05 16.05 15.32 0 0 0
27/08/2020
16.05
 2 16.05 16.05 16.05 0 0 0
26/08/2020
16.05
 3 16.05 16.05 16.05 0 0 0
25/08/2020
16.05
 338 16.05 16.05 16.05 0 0 0
24/08/2020
15.14
 2,400 14.95 15.14 14.95 0 0 0
21/08/2020
14.77
 1,000 14.77 14.77 14.77 0 0 0
20/08/2020
14.59
 300 14.59 14.59 14.59 0 0 0
19/08/2020
14.59
 200 14.59 14.59 14.59 0 0 0
18/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
17/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
14/08/2020
14.59
 400 14.59 14.59 14.59 0 0 0
13/08/2020
14.59
 340 14.59 14.59 14.59 0 0 0
12/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
11/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
10/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
07/08/2020
14.59
 0 14.59 14.59 14.59 0 0 0
06/08/2020
14.59
 500 14.59 14.59 14.59 0 0 0
05/08/2020
14.41
 0 14.41 14.41 14.41 0 0 0
04/08/2020
14.41
 0 14.41 14.41 14.41 0 0 0
03/08/2020
14.41
 0 14.41 14.41 14.41 0 0 0
31/07/2020
14.41
 0 14.41 14.41 14.41 0 0 0
30/07/2020
14.41
 200 14.41 14.41 14.41 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2020
14.41
 400 14.41 14.41 14.41 0 0 0
28/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
27/07/2020
14.95
 0 14.95 14.95 14.95 0 0 0
24/07/2020
14.95
 300 14.95 14.95 14.95 0 0 0
23/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
22/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
21/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
20/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
17/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
16/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
15/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
14/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
13/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
10/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
09/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
08/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
07/07/2020
14.78
 1,000 14.78 14.78 14.78 0 0 0
06/07/2020
14.78
 0 14.78 14.78 14.78 0 0 0
03/07/2020
14.78
 200 14.78 14.78 14.78 0 0 0
02/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
01/07/2020
15.45
 0 15.45 15.45 15.45 0 0 0
30/06/2020
15.45
 0 15.45 15.45 15.45 0 0 0
29/06/2020
15.45
 0 15.45 15.45 15.45 0 0 0
26/06/2020
15.45
 200 15.45 15.45 15.45 0 0 0
25/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
24/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
23/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
22/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
19/06/2020
14.43
 100 14.43 14.43 14.43 0 0 0
18/06/2020
13.72
 100 13.72 13.72 13.72 0 0 0
17/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
16/06/2020
14.43
 0 14.43 14.43 14.43 0 0 0
15/06/2020
14.43
 117 14.43 14.43 14.43 0 0 0
12/06/2020
14.43
 1,000 14.43 14.43 14.43 0 0 0
11/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
10/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
09/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
08/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
05/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
04/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
03/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
02/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
01/06/2020
15.83
 0 15.83 15.83 15.83 0 0 0
29/05/2020
15.83
 0 15.83 15.83 15.83 0 0 0
28/05/2020
15.83
 0 15.83 15.83 15.83 0 0 0
27/05/2020
15.83
 1,000 15.83 15.83 15.83 0 0 0
26/05/2020
16.75
 506 16.75 16.75 16.75 0 0 0
25/05/2020
14.71
 0 14.71 14.71 14.71 0 0 0
22/05/2020
14.85
 600 14.08 14.85 14.08 0 0 0
21/05/2020
12.95
 0 12.95 12.95 12.95 0 0 0
20/05/2020
12.95
 1,200 12.95 12.95 12.95 0 0 0
19/05/2020
11.26
 183 11.26 11.26 11.26 0 0 0
18/05/2020
12.32
 600 12.32 12.32 12.32 0 0 0
15/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
14/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
13/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
12/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
11/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
08/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0
07/05/2020
12.32
 800 12.32 12.32 12.32 0 0 0
06/05/2020
12.32
 0 12.32 12.32 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |