CTCP Vận tải và Dịch vụ Hàng hải (trs)

38.20
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
(2026-05-20) 		10 35.46% 2,400 0 0
28.20
44.90
38.20
2 tháng
(2026-04-20) 		8.40 28.19% 6,800 0 0
28.10
44.90
38.20
3 tháng
(2026-03-23) 		0.60 1.60% 32,600 0 0
28.10
44.90
38.20
6 tháng
(2025-12-22) 		7.20 23.23% 228,100 0 0
28.10
44.90
38.20
12 tháng
(2025-06-24) 		10.14 36.14% 381,700 0 0
26.80
44.90
38.20
24 tháng
(2024-07-01) 		10.98 40.33% 397,763 0 0
14.49
44.90
38.20
36 tháng
(2023-07-05) 		16.93 79.62% 452,897 -828 -0.0
14.49
44.90
38.20
60 tháng
(2021-07-15) 		16.86 79.02% 650,488 -27,360 -0.9
9.92
44.90
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |