CTCP Logistics Portserco (prc)

10.80
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
(2026-05-20) 		-0.20 -1.82% 36,600 0 0
10.70
11
10.80
2 tháng
(2026-04-20) 		-2.70 -20% 228,500 0 0
10.70
13.50
10.80
3 tháng
(2026-03-23) 		-0.20 -1.82% 481,500 -200 0
10.70
15
10.80
6 tháng
(2025-12-22) 		-1.70 -13.60% 691,400 -700 -0.0
10.70
15
10.80
12 tháng
(2025-06-24) 		-6.78 -38.57% 1,632,000 -2,900 -0.0
10.70
17.58
10.80
24 tháng
(2024-07-01) 		4.53 72.33% 2,874,465 -21,900 -0.4
5.79
23.55
10.80
36 tháng
(2023-07-05) 		4.87 82.18% 3,839,197 -11,300 -0.1
4.87
23.55
10.80
60 tháng
(2021-07-15) 		9.07 524.10% 5,193,834 100 0.6
1.73
23.55
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2015
1.05
 0 1.05 1.05 1.05 0 0 0
03/04/2015
1.05
 0 1.05 1.05 1.05 0 0 0
02/04/2015
1.05
 0 1.05 1.05 1.05 0 0 0
01/04/2015
1.05
 0 1.05 1.05 1.05 0 0 0
31/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
30/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
27/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
26/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
25/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
24/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
23/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
20/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
19/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
18/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
17/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
16/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
13/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
12/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
11/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
10/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
09/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
06/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
05/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
04/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
03/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
02/03/2015
1.05
 0 1.05 1.05 1.05 0 0 0
27/02/2015
1.05
 0 1.05 1.05 1.05 0 0 0
26/02/2015
1.05
 0 1.05 1.05 1.05 0 0 0
25/02/2015
1.05
 0 1.05 1.05 1.05 0 0 0
24/02/2015
1.05
 0 1.05 1.05 1.05 0 0 0
13/02/2015
1.05
 300 1.13 1.13 1.05 300 0 0.0
12/02/2015
1.13
 100 1.14 1.14 1.13 100 0 0.0
11/02/2015
1.14
 0 1.14 1.14 1.14 0 0 0
10/02/2015: Cổ tức tiền mặt tỉ lệ: 10%
10/02/2015
1.14
 5,000 1.51 1.51 1.14 0 0 0
09/02/2015
1.51
 0 1.08 1.51 1.51 0 0 0
06/02/2015
1.08
 100 0.98 1.08 1.08 0 0 0
05/02/2015
0.98
 100 1.09 1.09 0.98 100 0 0.0
04/02/2015
1.09
 4,300 1.14 1.14 1.09 0 0 0
03/02/2015
1.14
 400 1.05 1.14 1.05 0 0 0
02/02/2015
1.05
 500 1.05 1.05 1.05 0 0 0
30/01/2015
1.05
 9,500 0.95 1.05 0.87 0 0 0
29/01/2015
0.95
 100 0.99 0.99 0.95 0 0 0
28/01/2015
0.99
 100 1.07 1.07 0.99 0 0 0
27/01/2015
1.07
 100 1.19 1.19 1.07 0 0 0
26/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
23/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
22/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
21/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
20/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
19/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
16/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
15/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
14/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
13/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
12/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
09/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
08/01/2015
1.19
 0 1.19 1.19 1.19 0 0 0
07/01/2015
1.19
 1,900 1.15 1.19 1.19 0 0 0
06/01/2015
1.15
 0 1.15 1.15 1.15 0 0 0
05/01/2015
1.15
 0 1.15 1.15 1.15 0 0 0
31/12/2014
1.15
 100 1.06 1.15 1.15 0 0 0
30/12/2014
1.06
 100 0.97 1.06 1.06 0 0 0
29/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
26/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
25/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
24/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
23/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
22/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
19/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
18/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
17/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
16/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
15/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
12/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
11/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
10/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
09/12/2014
0.97
 0 0.97 0.97 0.97 0 0 0
08/12/2014
0.97
 400 0.99 0.99 0.97 0 0 0
05/12/2014
0.99
 0 0.99 0.99 0.99 0 0 0
04/12/2014
0.99
 0 0.99 0.99 0.99 0 0 0
03/12/2014
0.99
 0 0.99 0.99 0.99 0 0 0
02/12/2014
0.99
 300 0.99 0.99 0.99 0 0 0
01/12/2014
0.99
 0 0.99 0.99 0.99 0 0 0
28/11/2014
0.99
 0 0.99 0.99 0.99 0 0 0
27/11/2014
0.99
 0 0.99 0.99 0.99 0 0 0
26/11/2014
0.99
 300 0.95 1.00 0.99 300 0 0.0
25/11/2014
0.95
 0 0.95 0.95 0.95 0 0 0
24/11/2014
0.95
 0 0.95 0.95 0.95 0 0 0
21/11/2014
0.95
 0 0.95 0.95 0.95 0 0 0
20/11/2014
0.95
 200 0.94 0.95 0.95 0 0 0
19/11/2014
0.94
 3,100 0.86 0.94 0.94 3,000 0 0.0
18/11/2014
0.86
 0 0.86 0.86 0.86 0 0 0
17/11/2014
0.86
 300 0.78 0.86 0.86 0 0 0
14/11/2014
0.78
 0 0.78 0.78 0.78 0 0 0
13/11/2014
0.78
 0 0.78 0.78 0.78 0 0 0
12/11/2014
0.78
 100 0.86 0.86 0.78 0 0 0
11/11/2014
0.86
 0 0.86 0.86 0.86 0 0 0
10/11/2014
0.86
 0 0.86 0.86 0.86 0 0 0
07/11/2014
0.86
 100 0.78 0.86 0.86 0 0 0
06/11/2014
0.78
 100 0.71 0.78 0.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |