CTCP Vận tải và Dịch vụ Hàng hải (trs)

38.50
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
(2025-12-29) 		7.40 23.79% 189,600 0 0
30
39.90
38.50
2 tháng
(2025-11-28) 		7 22.22% 305,600 0 0
30
39.90
38.50
3 tháng
(2025-10-29) 		7.20 23% 313,900 0 0
30
39.90
38.50
6 tháng
(2025-07-31) 		10.44 37.21% 347,100 0 0
28.06
43
38.50
12 tháng
(2025-02-03) 		24.01 165.69% 362,000 0 0
14.49
43
38.50
24 tháng
(2024-02-07) 		14.68 61.64% 397,991 0 0
14.49
43
38.50
36 tháng
(2023-02-13) 		27.10 237.81% 472,672 -828 -0.0
11.40
43
38.50
60 tháng
(2021-02-22) 		16.55 75.36% 665,763 -31,560 -1.1
9.92
43
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
16.06
 200 16.09 16.09 16.06 0 0 0
25/01/2016
16.34
 500 16.31 16.34 16.31 0 0 0
22/01/2016
16.34
 0 16.31 16.31 16.31 0 0 0
21/01/2016
16.34
 0 16.31 16.31 16.31 0 0 0
20/01/2016
16.34
 3,400 16.09 16.34 16.09 0 0 0
19/01/2016
15.83
 4,600 15.08 15.83 14.83 3,200 0 0.2
18/01/2016
14.83
 4,000 15.83 15.83 14.83 1,600 0 0.1
15/01/2016
15.83
 3,100 15.88 15.88 15.83 0 0 0
14/01/2016
15.78
 1,000 15.78 15.78 15.78 0 0 0
13/01/2016
15.71
 10,100 15.88 18.60 15.58 1,700 0 0.1
12/01/2016
18.10
 0 18.10 18.10 18.10 0 0 0
11/01/2016
18.10
 0 18.10 18.10 18.10 0 0 0
08/01/2016
18.10
 0 18.10 18.10 18.10 0 0 0
07/01/2016
18.10
 1,400 18.10 18.10 18.10 1,400 0 0.1
06/01/2016
18.15
 100 18.15 18.15 18.15 0 0 0
05/01/2016
18.15
 4,900 18.15 18.15 18.10 1,400 0 0.1
04/01/2016
18.15
 200 18.15 18.15 18.15 0 0 0
31/12/2015
18.22
 1,700 18.10 18.22 18.10 800 0 0.1
30/12/2015
18.10
 1,200 18.10 18.10 18.10 0 0 0
29/12/2015
18.10
 400 18.10 18.10 18.10 0 0 0
28/12/2015
18.70
 1,420 18.70 18.70 18.70 1,400 0 0.1
25/12/2015
18.70
 4,000 18.72 18.72 18.70 2,800 0 0.2
24/12/2015
18.72
 2,800 18.72 18.72 18.72 2,800 0 0.2
23/12/2015
18.72
 4,710 18.83 18.83 18.72 0 0 0
22/12/2015
18.57
 1,000 18.83 18.83 18.57 0 0 0
21/12/2015
18.15
 2,800 18.22 18.25 18.15 0 0 0
18/12/2015
18.22
 3,600 18.22 18.35 18.22 2,600 0 0.2
17/12/2015
18.35
 3,500 18.22 18.35 18.22 1,200 0 0.1
16/12/2015
18.22
 3,300 18.35 18.35 18.22 0 0 0
15/12/2015
18.35
 5,000 18.10 18.35 18.10 0 0 0
14/12/2015
17.64
 400 17.64 17.64 17.64 0 0 0
11/12/2015
17.59
 3,530 18.10 18.10 17.59 2,900 0 0.2
10/12/2015
18.85
 4,400 18.10 19.35 18.10 0 0 0
09/12/2015
17.72
 3,200 17.62 17.85 17.59 1,500 0 0.1
08/12/2015
17.62
 1,500 17.72 17.72 17.62 0 0 0
07/12/2015
18.47
 100 18.47 18.47 18.47 0 0 0
04/12/2015
17.59
 5,930 17.62 17.67 17.49 1,500 0 0.1
03/12/2015
17.69
 6,700 17.62 17.69 17.59 1,500 0 0.1
02/12/2015
17.62
 15,800 17.92 17.92 17.62 1,500 0 0.1
01/12/2015
17.85
 2,200 17.67 17.97 17.67 0 0 0
30/11/2015
18.85
 4,100 19.35 19.35 18.85 2,700 0 0.2
27/11/2015
19.35
 6,400 19.35 19.50 19.35 2,700 0 0.2
26/11/2015
19.73
 5,000 19.73 19.73 19.35 2,600 0 0.2
25/11/2015
19.60
 4,900 19.86 20.11 19.35 900 0 0.1
24/11/2015
19.60
 19,400 19.35 19.98 19.35 0 0 0
23/11/2015
19.35
 7,700 19.20 19.35 18.93 0 0 0
20/11/2015
18.98
 16,800 18.47 19.76 18.47 2,800 0 0.2
19/11/2015
18.47
 1,600 18.47 18.47 18.47 0 0 0
18/11/2015
19.05
 34,500 17.85 19.10 17.85 0 0 0
17/11/2015
17.72
 8,100 17.85 17.97 17.34 500 0 0.0
16/11/2015
17.09
 4,300 17.12 17.12 17.09 4,500 0 0.3
13/11/2015
17.09
 5,600 17.09 17.09 17.09 1,500 0 0.1
12/11/2015
17.14
 2,800 17.14 17.14 17.14 1,500 0 0.1
11/11/2015
17.14
 4,520 17.22 17.22 17.14 0 0 0
10/11/2015
17.09
 5,300 17.22 17.22 17.09 3,000 0 0.2
09/11/2015
17.22
 4,600 17.22 17.22 17.22 1,500 0 0.1
06/11/2015
17.32
 3,200 17.32 17.32 17.12 0 0 0
05/11/2015
17.34
 4,600 17.34 17.34 17.34 0 0 0
04/11/2015
17.34
 0 17.39 17.39 17.39 0 0 0
03/11/2015
17.34
 12,600 17.54 17.54 17.34 0 0 0
02/11/2015
16.84
 3,600 16.97 16.97 16.84 3,000 0 0.2
30/10/2015
16.97
 2,700 17.09 17.09 16.97 2,700 0 0.2
29/10/2015
17.09
 7,650 17.34 17.34 17.09 0 0 0
28/10/2015
17.34
 100 17.34 17.34 17.34 0 0 0
27/10/2015
16.01
 6,100 17.34 17.34 16.01 6,000 0 0.4
26/10/2015
17.34
 11,300 17.42 17.42 17.34 3,000 0 0.2
23/10/2015
17.47
 6,500 17.34 17.49 17.34 2,200 0 0.2
22/10/2015
17.34
 16,200 17.52 17.52 17.34 3,000 0 0.2
21/10/2015
17.34
 4,700 17.85 17.85 17.34 0 0 0
20/10/2015
17.97
 13,200 18.60 18.60 17.85 0 0 0
19/10/2015
17.67
 5,100 17.69 17.72 17.67 0 0 0
16/10/2015
18.72
 1,100 19.35 19.35 18.60 0 0 0
15/10/2015
18.60
 17,900 17.22 18.60 17.22 0 0 0
14/10/2015
17.17
 10,200 18.85 18.85 16.71 0 0 0
13/10/2015
16.84
 8,000 16.59 16.84 16.34 0 0 0
12/10/2015
16.59
 1,800 16.84 16.84 16.34 0 0 0
09/10/2015
16.59
 2,549 16.59 16.59 16.59 0 0 0
08/10/2015
16.11
 45,400 17.07 17.07 16.11 3,200 0 0.2
07/10/2015
16.11
 11,000 16.11 16.11 16.11 0 0 0
06/10/2015
17.57
 12,500 17.54 19.35 14.48 0 0 0
05/10/2015
17.02
 13,500 16.97 17.02 16.97 0 0 0
02/10/2015
15.73
 16,607 13.82 15.73 13.82 0 0 0
01/10/2015
13.90
 9,700 12.52 13.90 12.52 0 0 0
30/09/2015
12.57
 6,600 11.81 12.57 11.81 0 0 0
29/09/2015
13.30
 300 13.32 13.32 13.30 0 0 0
28/09/2015
12.87
 3,900 12.87 12.87 12.87 0 0 0
25/09/2015
11.21
 2,700 11.21 11.21 11.21 0 0 0
24/09/2015
9.75
 100 9.75 9.75 9.75 0 0 0
23/09/2015
8.50
 100 8.50 8.50 8.50 0 0 0
22/09/2015
7.39
 0 7.39 7.39 7.39 0 0 0
21/09/2015
7.39
 0 7.39 7.39 7.39 0 0 0
18/09/2015
7.39
 200 7.39 7.39 7.39 0 0 0
30/11/-0001
4.35
 0 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |