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)
07/09/2017
16.03
 0 16.03 16.03 16.03 0 0 0
06/09/2017
15.39
 1,500 16.03 15.39 15.39 0 0 0
05/09/2017
15.39
 0 15.39 15.39 15.39 0 0 0
01/09/2017
15.39
 0 15.39 15.39 15.39 0 0 0
31/08/2017
14.72
 5,700 16.33 16.33 14.72 0 0 0
30/08/2017
16.33
 2,000 16.33 16.33 16.33 0 0 0
29/08/2017
16.33
 2,000 16.33 16.33 16.33 0 0 0
28/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
25/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
24/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
23/08/2017
16.33
 2,000 16.33 16.33 16.33 0 0 0
22/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
21/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
18/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
17/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
16/08/2017
16.33
 2,600 16.19 16.33 16.19 0 0 0
15/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
14/08/2017
16.33
 0 16.33 16.33 16.33 0 0 0
11/08/2017
16.33
 2,100 16.19 16.33 16.19 0 0 0
10/08/2017
16.06
 400 16.06 16.06 16.06 0 0 0
09/08/2017
14.99
 0 14.99 14.99 14.99 0 0 0
08/08/2017
14.99
 0 14.99 14.99 14.99 0 0 0
07/08/2017
14.99
 0 14.99 14.99 14.99 0 0 0
04/08/2017
14.99
 0 14.99 14.99 14.99 0 0 0
03/08/2017
14.99
 100 14.99 14.99 14.99 0 0 0
02/08/2017
14.99
 0 14.99 14.99 14.99 0 0 0
01/08/2017
14.99
 100 14.99 14.99 14.99 0 0 0
31/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
28/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
27/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
26/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
25/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
24/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
21/07/2017
16.19
 0 16.19 16.19 16.19 0 0 0
20/07/2017
16.19
 2,037 16.19 16.19 16.19 0 0 0
19/07/2017
16.49
 0 16.49 16.49 16.49 0 0 0
18/07/2017
16.60
 800 16.33 16.60 16.33 0 0 0
17/07/2017
15.77
 0 15.77 15.77 15.77 0 0 0
14/07/2017
15.77
 0 15.77 15.77 15.77 0 0 0
13/07/2017
15.77
 0 15.77 15.77 15.77 0 0 0
12/07/2017
15.77
 0 15.77 15.77 15.77 0 0 0
11/07/2017
15.66
 800 15.79 15.79 15.66 0 0 0
10/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
10/07/2017
15.20
 0 15.20 15.20 15.20 0 0 0
07/07/2017
15.61
 0 15.61 15.61 15.61 0 0 0
06/07/2017
15.61
 0 15.61 15.61 15.61 0 0 0
05/07/2017
15.61
 0 15.61 15.61 15.61 0 0 0
04/07/2017
15.61
 0 15.61 15.61 15.61 0 0 0
03/07/2017
15.66
 300 15.53 15.66 15.53 0 0 0
30/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
29/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
28/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
27/06/2017
15.53
 500 15.53 15.53 15.53 0 0 0
26/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
23/06/2017
15.40
 1,100 15.55 15.55 15.40 0 0 0
22/06/2017
15.55
 0 15.55 15.55 15.55 0 0 0
21/06/2017
15.55
 0 15.55 15.55 15.55 0 0 0
20/06/2017
15.55
 0 15.55 15.55 15.55 0 0 0
19/06/2017
15.55
 0 15.55 15.55 15.55 0 0 0
16/06/2017
15.55
 0 15.55 15.55 15.55 0 0 0
15/06/2017
15.55
 0 15.66 15.55 15.55 0 0 0
14/06/2017
15.66
 1,400 15.50 15.66 15.50 0 0 0
13/06/2017
14.61
 0 14.61 14.61 14.61 0 0 0
12/06/2017
14.61
 0 14.61 14.61 14.61 0 0 0
09/06/2017
14.61
 0 14.61 14.61 14.61 0 0 0
08/06/2017
14.61
 1,200 14.61 14.61 14.61 0 0 0
07/06/2017
15.45
 0 15.45 15.45 15.45 0 0 0
06/06/2017
15.45
 3 15.45 15.45 15.45 0 0 0
05/06/2017
15.45
 7 15.45 15.45 15.45 0 0 0
02/06/2017
15.45
 0 15.45 15.45 15.45 0 0 0
01/06/2017
15.45
 0 15.45 15.45 15.45 0 0 0
31/05/2017
16.05
 1,100 15.40 16.05 15.40 0 0 0
30/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
29/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
26/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
25/05/2017
15.40
 1,000 15.40 15.40 15.40 0 0 0
24/05/2017
15.14
 0 15.14 15.14 15.14 0 0 0
23/05/2017
15.14
 0 15.14 15.14 15.14 0 0 0
22/05/2017
15.14
 0 15.14 15.14 15.14 0 0 0
19/05/2017
15.14
 0 15.14 15.14 15.14 0 0 0
18/05/2017
15.14
 15 15.14 15.14 15.14 0 0 0
17/05/2017
15.14
 1 15.14 15.14 15.14 0 0 0
16/05/2017
15.14
 2,024 15.14 15.14 15.14 0 0 0
15/05/2017
15.40
 10 15.40 15.40 15.40 0 0 0
12/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
11/05/2017
15.40
 700 15.40 15.40 15.40 0 0 0
10/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
09/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
08/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
05/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
04/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
03/05/2017
15.40
 0 15.40 15.40 15.40 0 0 0
28/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
27/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
26/04/2017
15.40
 900 15.40 15.40 15.40 0 0 0
25/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
24/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
21/04/2017
15.40
 50 15.40 15.40 15.40 0 0 0
20/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
19/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0
18/04/2017
15.40
 0 15.40 15.40 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |