CTCP Vận tải và Dịch vụ Hàng hải (trs)

30.80
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
(2026-08-18) 		4.41 14.24% 2,500 0 0
30.80
38.50
30.80
2 tháng
(2026-07-20) 		-1.25 -3.40% 3,300 0 0
30.80
38.50
30.80
3 tháng
(2026-06-19) 		-1.25 -3.40% 3,300 0 0
30.80
38.50
30.80
6 tháng
(2026-03-23) 		-0.67 -1.86% 46,000 0 0
26.96
43.07
30.80
12 tháng
(2025-09-22) 		3.84 12.16% 369,000 0 0
26.96
43.07
30.80
24 tháng
(2024-09-27) 		8.24 30.34% 409,526 0 0
13.90
43.07
30.80
36 tháng
(2023-10-03) 		14.51 69.44% 449,413 0 0
11.29
43.07
30.80
60 tháng
(2021-10-13) 		16.20 84.40% 665,002 -26,732 -0.9
9.52
43.07
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
12/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
09/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
08/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
07/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
06/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
05/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
02/04/2021
21.84
 0 21.84 21.84 21.84 0 0 0
01/04/2021
21.84
 135 21.84 21.84 21.84 0 0 0
31/03/2021
22.06
 0 22.06 22.06 22.06 0 0 0
30/03/2021
22.06
 0 22.06 22.06 22.06 0 0 0
29/03/2021
22.06
 10 22.06 22.06 22.06 0 0 0
26/03/2021
22.06
 0 22.06 22.06 22.06 0 0 0
25/03/2021
22.06
 100 22.06 22.06 22.06 0 0 0
24/03/2021
23.75
 2 23.75 23.75 23.75 0 0 0
23/03/2021
23.75
 0 23.75 23.75 23.75 0 0 0
22/03/2021
23.56
 800 25.02 25.02 23.56 100 0 0.0
19/03/2021
23.66
 0 23.66 23.66 23.66 0 0 0
18/03/2021
23.66
 0 23.66 23.66 23.66 0 0 0
17/03/2021
23.66
 0 23.66 23.66 23.66 0 0 0
16/03/2021
23.66
 426 23.66 23.66 23.66 0 0 0
15/03/2021
23.66
 2,500 23.66 23.66 23.66 0 0 0
12/03/2021
26.16
 100 26.16 26.16 26.16 100 0 0.0
11/03/2021
22.75
 500 22.75 22.75 22.75 500 0 0.0
10/03/2021
24.56
 0 24.56 24.56 24.56 0 0 0
09/03/2021
24.56
 0 24.56 24.56 24.56 0 0 0
08/03/2021
24.56
 0 24.56 24.56 24.56 0 0 0
05/03/2021
24.56
 0 24.56 24.56 24.56 0 0 0
04/03/2021
24.56
 0 24.56 24.56 24.56 0 0 0
03/03/2021
24.56
 100 24.56 24.56 24.56 100 0 0.0
02/03/2021
22.52
 3,513 22.38 22.52 22.38 0 1,100 -0.1
01/03/2021
22.52
 6,200 22.38 22.52 22.38 0 5,100 -0.3
26/02/2021
22.52
 2,600 21.84 22.52 21.84 0 0 0
25/02/2021
24.16
 101 24.16 24.16 24.16 100 0 0.0
24/02/2021
21.06
 0 21.06 21.06 21.06 0 0 0
23/02/2021
21.06
 1 21.06 21.06 21.06 0 0 0
22/02/2021
21.06
 0 21.06 21.06 21.06 0 0 0
19/02/2021
21.06
 200 21.06 21.06 21.06 0 0 0
18/02/2021
24.38
 12,700 24.43 24.43 24.16 0 0 0
17/02/2021
24.38
 0 24.38 24.38 24.38 0 0 0
09/02/2021
24.38
 0 24.38 24.38 24.38 0 0 0
08/02/2021
24.38
 0 24.38 24.38 24.38 0 0 0
05/02/2021
24.38
 0 24.38 24.38 24.38 0 0 0
04/02/2021
24.38
 120 24.38 24.38 24.38 100 0 0.0
03/02/2021
21.34
 3,200 21.15 21.34 21.15 0 2,600 -0.1
02/02/2021
21.20
 28,500 20.88 21.20 20.88 0 24,400 -1.1
01/02/2021
18.47
 14,800 20.93 23.15 18.47 100 3,900 -0.2
29/01/2021
20.93
 4,100 20.24 20.93 20.24 0 1,500 -0.1
28/01/2021
20.38
 1,300 19.83 20.38 19.83 0 800 -0.0
27/01/2021
19.83
 300 19.79 19.83 19.79 0 0 0
26/01/2021
19.88
 200 19.88 19.88 19.88 0 0 0
25/01/2021
19.83
 400 22.75 22.75 19.83 100 0 0.0
22/01/2021
19.79
 200 19.79 19.79 19.79 0 0 0
21/01/2021
22.15
 0 22.15 22.15 22.15 0 0 0
20/01/2021
22.15
 100 22.15 22.15 22.15 0 0 0
19/01/2021
20.43
 0 20.43 20.43 20.43 0 0 0
18/01/2021
19.83
 507 22.75 22.75 19.83 100 0 0.0
15/01/2021
19.79
 100 19.79 19.79 19.79 0 0 0
14/01/2021
21.70
 0 21.70 21.70 21.70 0 0 0
13/01/2021
21.70
 75 21.70 21.70 21.70 0 0 0
12/01/2021
20.52
 306 24.06 24.06 20.52 100 0 0.0
11/01/2021
20.52
 292 24.06 24.06 20.52 100 0 0.0
08/01/2021
20.93
 120 20.93 20.93 20.93 0 0 0
07/01/2021
23.75
 556 21.38 23.75 21.38 0 0 0
06/01/2021
24.02
 0 24.02 24.02 24.02 0 0 0
05/01/2021
24.02
 0 24.02 24.02 24.02 0 0 0
04/01/2021
22.29
 11,005 24.16 24.16 20.93 0 200 -0.0
31/12/2020
24.16
 0 24.16 24.16 24.16 0 0 0
30/12/2020
24.16
 100 22.70 24.16 24.16 0 0 0
29/12/2020
22.70
 1,000 20.61 22.70 20.61 0 0 0
28/12/2020
24.16
 100 24.16 24.16 24.16 100 0 0.0
25/12/2020
21.02
 0 21.02 21.02 21.02 0 0 0
24/12/2020
21.02
 0 21.02 21.02 21.02 0 0 0
23/12/2020
21.02
 105 21.02 21.02 21.02 0 100 -0.0
22/12/2020
22.20
 9,850 18.24 22.20 18.24 0 100 -0.0
21/12/2020
19.42
 210 19.42 19.42 19.42 0 0 0
18/12/2020
22.20
 0 22.20 22.20 22.20 0 0 0
17/12/2020
22.20
 0 22.20 22.20 22.20 0 0 0
16/12/2020
22.20
 8,500 22.47 22.47 22.20 0 0 0
15/12/2020
22.47
 0 22.47 22.47 22.47 0 0 0
14/12/2020
22.47
 100 22.47 22.47 22.47 100 0 0.0
11/12/2020
21.38
 9,700 19.56 21.38 19.56 0 9,000 -0.4
10/12/2020
19.56
 200 19.56 19.56 19.56 100 0 0.0
09/12/2020
19.11
 0 19.11 19.11 19.11 0 0 0
08/12/2020
19.11
 500 19.11 19.11 19.11 0 0 0
07/12/2020
18.20
 7 18.20 18.20 18.20 0 0 0
04/12/2020
18.20
 9 18.20 18.20 18.20 0 0 0
03/12/2020
18.20
 0 18.20 18.20 18.20 0 0 0
02/12/2020
18.20
 100 18.20 18.20 18.20 0 0 0
01/12/2020
20.93
 0 20.93 20.93 20.93 0 0 0
30/11/2020
20.93
 100 20.93 20.93 20.93 100 0 0.0
27/11/2020
18.20
 5,000 18.24 18.24 18.20 0 2,900 -0.0
26/11/2020
18.24
 5,400 18.20 18.24 18.20 0 2,900 -0.1
25/11/2020
18.24
 5,078 18.20 18.24 18.20 0 1,800 -0.1
24/11/2020
18.20
 36,540 18.20 18.29 17.74 0 30,600 0
23/11/2020
18.20
 11,700 18.29 19.11 17.51 0 0 0
20/11/2020
18.29
 0 18.29 18.29 18.29 0 0 0
19/11/2020
18.29
 0 18.29 18.29 18.29 0 0 0
18/11/2020
18.29
 100 18.29 18.29 18.29 100 0 0.0
17/11/2020
15.92
 600 15.92 15.92 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |