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)
16/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
13/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
12/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
11/11/2020
17.24
 0 17.24 17.24 17.24 0 0 0
10/11/2020
16.15
 200 18.29 18.29 16.15 100 0 0.0
09/11/2020
15.92
 0 15.92 15.92 15.92 0 0 0
06/11/2020
15.92
 210 15.92 15.92 15.92 100 0 0.0
05/11/2020
15.47
 0 15.47 15.47 15.47 0 0 0
04/11/2020
15.47
 1,000 15.47 15.47 15.47 0 0 0
03/11/2020
15.92
 50 15.92 15.92 15.92 0 0 0
02/11/2020
15.92
 140 15.92 15.92 15.92 100 0 0.0
30/10/2020
15.56
 910 15.56 15.56 15.56 0 0 0
29/10/2020
18.29
 0 18.29 18.29 18.29 0 0 0
28/10/2020
18.29
 0 18.29 18.29 18.29 0 0 0
27/10/2020
18.29
 100 18.29 18.29 18.29 100 0 0.0
26/10/2020
15.92
 1,320 15.69 15.92 15.69 0 1,000 -0.0
23/10/2020
15.92
 100 15.92 15.92 15.92 100 0 0.0
22/10/2020
13.87
 390 13.87 13.87 13.87 0 0 0
21/10/2020
15.92
 100 15.92 15.92 15.92 100 0 0.0
20/10/2020
15.92
 5,300 15.69 15.92 15.69 0 5,000 -0.2
19/10/2020
15.92
 8,600 15.92 15.92 15.47 0 3,000 -0.1
16/10/2020
16.33
 0 16.33 16.33 16.33 0 0 0
15/10/2020
16.33
 0 16.33 16.33 16.33 0 0 0
14/10/2020
16.33
 500 16.33 16.33 16.33 0 0 0
13/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
12/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
09/10/2020
14.92
 0 14.92 14.92 14.92 0 0 0
08/10/2020
14.92
 100 14.92 14.92 14.92 0 0 0
07/10/2020
14.92
 4,900 14.92 14.92 14.92 0 0 0
06/10/2020
13.01
 0 13.01 13.01 13.01 0 0 0
05/10/2020
12.96
 1,300 13.19 13.19 12.96 0 0 0
02/10/2020
14.97
 0 14.97 14.97 14.97 0 0 0
01/10/2020
14.97
 0 14.97 14.97 14.97 0 0 0
30/09/2020
14.97
 500 14.97 14.97 14.97 0 0 0
29/09/2020
15.24
 0 15.24 15.24 15.24 0 0 0
28/09/2020
15.24
 0 15.24 15.24 15.24 0 0 0
25/09/2020
15.24
 0 15.24 15.24 15.24 0 0 0
24/09/2020
15.24
 300 15.24 15.24 15.24 0 0 0
23/09/2020
15.15
 0 15.15 15.15 15.15 0 0 0
22/09/2020
14.97
 500 15.47 15.47 14.97 0 0 0
21/09/2020
15.01
 500 15.01 15.01 15.01 0 0 0
18/09/2020
16.15
 0 16.15 16.15 16.15 0 0 0
17/09/2020
16.15
 100 16.15 16.15 16.15 0 0 0
16/09/2020
14.15
 300 14.15 14.15 14.15 0 0 0
15/09/2020
16.60
 0 16.60 16.60 16.60 0 0 0
14/09/2020
16.60
 0 16.60 16.60 16.60 0 0 0
11/09/2020
16.60
 400 16.60 16.60 16.60 0 0 0
10/09/2020
19.11
 100 19.11 19.11 19.11 100 0 0.0
09/09/2020
16.83
 1,000 16.60 16.83 16.60 0 0 0
08/09/2020
16.83
 1,100 16.83 16.83 16.60 0 0 0
07/09/2020
16.97
 0 16.97 16.97 16.97 0 0 0
04/09/2020
16.97
 2 16.97 16.97 16.97 0 0 0
03/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
03/09/2020
17.06
 1,200 16.47 17.06 16.47 0 0 0
01/09/2020
16.10
 1,600 16.10 16.45 16.10 0 0 0
31/08/2020
15.75
 414 15.40 15.75 15.40 0 0 0
28/08/2020
14.70
 3,400 15.40 15.40 14.70 0 0 0
27/08/2020
15.40
 2 15.40 15.40 15.40 0 0 0
26/08/2020
15.40
 3 15.40 15.40 15.40 0 0 0
25/08/2020
15.40
 338 15.40 15.40 15.40 0 0 0
24/08/2020
14.52
 2,400 14.35 14.52 14.35 0 0 0
21/08/2020
14.17
 1,000 14.17 14.17 14.17 0 0 0
20/08/2020
14.00
 300 14.00 14.00 14.00 0 0 0
19/08/2020
14.00
 200 14.00 14.00 14.00 0 0 0
18/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
17/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
14/08/2020
14.00
 400 14.00 14.00 14.00 0 0 0
13/08/2020
14.00
 340 14.00 14.00 14.00 0 0 0
12/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
11/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
10/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
07/08/2020
14.00
 0 14.00 14.00 14.00 0 0 0
06/08/2020
14.00
 500 14.00 14.00 14.00 0 0 0
05/08/2020
13.82
 0 13.82 13.82 13.82 0 0 0
04/08/2020
13.82
 0 13.82 13.82 13.82 0 0 0
03/08/2020
13.82
 0 13.82 13.82 13.82 0 0 0
31/07/2020
13.82
 0 13.82 13.82 13.82 0 0 0
30/07/2020
13.82
 200 13.82 13.82 13.82 0 0 0
29/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/07/2020
13.82
 400 13.82 13.82 13.82 0 0 0
28/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
27/07/2020
14.35
 0 14.35 14.35 14.35 0 0 0
24/07/2020
14.35
 300 14.35 14.35 14.35 0 0 0
23/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
22/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
21/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
20/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
17/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
16/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
15/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
14/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
13/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
10/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
09/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
08/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
07/07/2020
14.18
 1,000 14.18 14.18 14.18 0 0 0
06/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
03/07/2020
14.18
 200 14.18 14.18 14.18 0 0 0
02/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
01/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
30/06/2020
14.82
 0 14.82 14.82 14.82 0 0 0
29/06/2020
14.82
 0 14.82 14.82 14.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |