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
(2026-05-19) 		-0.30 -2.70% 38,100 0 0
10.70
11.10
10.80
2 tháng
(2026-04-20) 		-2.70 -20% 228,500 0 0
10.70
13.50
10.80
3 tháng
(2026-03-20) 		-1.20 -10% 484,200 -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
(2025-06-23) 		-7.68 -41.56% 1,634,600 -2,900 -0.0
10.70
18.48
10.80
24 tháng
(2024-06-28) 		4.69 76.79% 2,875,465 -21,900 -0.4
5.79
23.55
10.80
36 tháng
(2023-07-04) 		4.78 79.44% 3,839,597 -11,300 -0.1
4.87
23.55
10.80
60 tháng
(2021-07-14) 		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)
26/08/2025
14.88
 1,400 14.31 14.88 14.31 0 0 0
25/08/2025
14.31
 600 14.64 14.72 14.31 0 0 0
22/08/2025
14.72
 10,600 14.88 14.96 14.72 0 0 0
21/08/2025
14.88
 1,000 14.88 14.88 14.64 0 0 0
20/08/2025
14.88
 8,900 14.96 14.96 13.57 0 0 0
19/08/2025
14.96
 3,600 14.88 14.96 14.72 0 0 0
18/08/2025
14.96
 4,500 15.05 15.05 14.96 0 0 0
15/08/2025
15.05
 2,800 15.21 15.21 14.96 0 0 0
14/08/2025
15.21
 7,700 15.21 15.21 15.05 0 0 0
13/08/2025
15.21
 700 14.96 15.21 14.96 0 0 0
12/08/2025
15.29
 3,800 15.05 15.29 14.96 0 0 0
11/08/2025
15.13
 2,400 14.96 15.13 14.96 0 0 0
08/08/2025
14.96
 7,500 15.05 15.13 14.96 0 0 0
07/08/2025
15.21
 5,400 15.13 15.21 15.13 0 0 0
06/08/2025
15.13
 4,300 15.05 15.13 15.05 0 200 -0.0
05/08/2025
15.13
 4,800 15.05 15.21 14.96 0 0 0
04/08/2025
15.05
 1,200 15.21 15.54 15.05 0 0 0
01/08/2025
15.05
 5,100 15.29 15.29 15.05 0 0 0
31/07/2025
15.05
 7,100 14.88 15.37 14.88 0 0 0
30/07/2025
14.96
 3,900 14.96 15.05 14.88 0 0 0
29/07/2025
15.21
 31,300 15.45 15.45 15.13 0 0 0
28/07/2025
15.45
 19,700 15.54 15.54 15.05 0 0 0
25/07/2025
15.54
 24,500 15.05 15.78 15.05 0 0 0
24/07/2025
15.05
 10,200 15.21 15.45 15.05 0 0 0
23/07/2025
14.96
 16,800 14.96 15.21 14.96 0 0 0
22/07/2025
14.96
 11,300 15.05 15.05 14.80 0 0 0
21/07/2025
15.05
 10,300 15.05 15.21 15.05 0 0 0
18/07/2025
15.05
 8,500 14.88 15.13 14.88 0 0 0
17/07/2025
15.21
 5,400 15.21 15.29 14.88 0 0 0
16/07/2025
15.21
 5,600 15.62 15.62 15.13 0 0 0
15/07/2025
15.62
 13,600 14.88 15.86 14.88 0 0 0
14/07/2025
15.21
 17,300 14.88 15.21 14.72 0 0 0
11/07/2025
14.88
 12,400 15.05 15.05 14.88 0 0 0
10/07/2025
15.05
 7,700 15.13 15.13 15.05 0 0 0
09/07/2025
15.05
 15,500 15.13 15.29 15.05 0 0 0
08/07/2025
15.05
 10,200 15.05 15.05 14.96 0 0 0
07/07/2025
15.05
 15,400 15.13 15.13 14.80 0 0 0
04/07/2025
15.13
 6,300 15.29 15.45 15.13 0 0 0
03/07/2025
15.29
 15,300 15.05 15.45 15.05 0 2,000 -0.0
02/07/2025
15.05
 23,100 14.88 15.05 14.88 0 0 0
01/07/2025
15.05
 7,100 15.13 15.21 14.96 0 0 0
30/06/2025
15.21
 25,400 15.21 15.21 14.88 0 0 0
27/06/2025
15.37
 13,800 15.70 15.70 15.21 0 0 0
26/06/2025
15.70
 40,100 16.03 16.11 14.55 0 0 0
25/06/2025
16.03
 111,200 17.17 17.33 15.86 0 0 0
24/06/2025
17.58
 9,300 18.48 18.48 17.58 0 0 0
23/06/2025
18.48
 2,600 18.72 19.13 18.48 0 0 0
20/06/2025
18.72
 4,500 18.40 19.54 18.40 0 0 0
19/06/2025
18.72
 2,600 19.22 19.22 18.81 0 0 0
18/06/2025
19.22
 10,800 18.64 19.22 18.56 0 0 0
17/06/2025
18.89
 10,400 18.89 18.89 18.40 0 0 0
16/06/2025
18.89
 35,300 19.79 19.87 18.48 0 0 0
13/06/2025
18.07
 38,400 17.99 18.07 17.99 0 0 0
12/06/2025
16.44
 14,500 15.21 16.44 15.21 0 0 0
11/06/2025
14.96
 5,600 14.96 15.29 14.72 0 0 0
10/06/2025
15.05
 12,800 15.21 15.21 14.96 0 0 0
09/06/2025
15.21
 5,500 15.54 15.54 15.05 0 0 0
06/06/2025
15.86
 7,600 16.19 16.35 15.78 0 0 0
05/06/2025
16.19
 7,800 16.03 16.19 15.54 0 0 0
04/06/2025
15.54
 11,300 16.19 16.19 15.54 0 0 0
03/06/2025
16.27
 18,600 16.52 16.60 15.54 0 0 0
02/06/2025
16.84
 19,100 18.07 18.72 16.35 0 0 0
30/05/2025
18.07
 22,800 19.46 19.95 17.99 0 0 0
29/05/2025
19.95
 6,400 20.44 20.44 19.30 0 0 0
28/05/2025
20.93
 12,800 21.18 21.18 19.71 0 0 0
27/05/2025
21.34
 35,900 21.26 21.91 21.10 0 0 0
26/05/2025
21.59
 23,400 20.69 22.49 20.69 0 0 0
23/05/2025
20.52
 25,500 21.26 21.26 19.22 0 0 0
22/05/2025
21.26
 61,500 25.84 25.84 21.26 0 0 0
21/05/2025
23.55
 15,300 23.55 23.55 23.55 0 0 0
20/05/2025
21.42
 8,900 21.42 21.42 21.42 0 0 0
19/05/2025
19.54
 6,800 19.54 19.54 19.54 0 0 0
16/05/2025
17.83
 40,100 17.83 17.83 17.83 0 0 0
15/05/2025
16.27
 10,100 16.27 16.27 16.27 0 0 0
14/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 12/19 (Volume + 158.33%, Ratio=1.58)
14/05/2025
14.80
 13,100 13.49 14.80 13.49 0 0 0
13/05/2025
13.45
 55,800 15.19 15.83 13.39 0 0 0
12/05/2025
14.88
 40,200 14.18 15.38 14.18 0 2,000 0
09/05/2025
14.18
 39,300 13.86 14.18 12.91 0 0 0
08/05/2025
12.91
 55,800 12.82 12.91 11.87 0 0 0
07/05/2025
11.74
 40,600 11.74 11.74 11.71 0 0 0
06/05/2025
10.70
 26,800 10.70 10.70 10.54 0 0 0
05/05/2025
9.75
 36,800 9.75 9.75 9.18 0 0 0
29/04/2025
8.86
 2,900 8.80 8.93 8.70 0 0 0
28/04/2025
8.86
 15,600 8.74 8.93 8.55 0 0 0
25/04/2025
8.23
 0 8.23 8.23 8.23 0 0 0
24/04/2025
8.23
 300 8.70 8.70 8.23 0 0 0
23/04/2025
7.94
 1,800 7.91 7.94 7.91 0 0 0
22/04/2025
7.91
 6,900 8.07 8.13 7.91 0 0 0
21/04/2025
8.23
 400 8.36 8.36 8.23 0 0 0
18/04/2025
8.36
 100 8.36 8.36 8.36 0 0 0
17/04/2025
8.07
 5,000 7.98 8.07 7.75 0 0 0
16/04/2025
8.20
 0 8.20 8.20 8.20 0 0 0
15/04/2025
8.20
 2,300 8.07 8.20 7.91 0 0 0
14/04/2025
8.39
 0 8.39 8.39 8.39 0 0 0
11/04/2025
8.39
 9,300 8.36 8.39 8.36 0 0 0
10/04/2025
8.36
 9,900 8.23 8.80 7.44 0 0 0
09/04/2025
8.04
 5,100 8.10 8.10 7.28 0 0 0
08/04/2025
8.07
 900 8.36 8.36 7.44 0 0 0
04/04/2025
7.94
 5,000 7.91 7.94 7.56 0 0 0
03/04/2025
7.98
 8,500 8.80 8.80 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |