CTCP Logistics Portserco (prc)

11.30
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
(2026-04-06) 		-0.60 -5.04% 410,000 -200 0
11.30
15
11.30
2 tháng
(2026-03-05) 		-0.60 -5.04% 441,500 -200 0
11
15
11.30
3 tháng
(2026-02-03) 		-1.20 -9.60% 488,200 -200 0
11
15
11.30
6 tháng
(2025-11-05) 		-3.60 -24.16% 778,000 -700 -0.0
11
15
11.30
12 tháng
(2025-05-09) 		-2.88 -20.31% 2,193,100 -4,900 -0.0
11
23.55
11.30
24 tháng
(2024-05-14) 		4.89 76.23% 2,930,581 -36,500 -0.7
5.76
23.55
11.30
36 tháng
(2023-05-22) 		4.98 78.76% 3,913,882 -9,200 -0.1
4.87
23.55
11.30
60 tháng
(2021-05-31) 		9.57 552.99% 5,129,634 100 0.6
1.73
23.55
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2013
0.89
 500 0.83 0.89 0.89 0 0 0
03/07/2013
0.83
 500 0.76 0.83 0.83 0 0 0
02/07/2013
0.76
 500 0.70 0.76 0.76 0 0 0
01/07/2013
0.70
 500 0.65 0.70 0.70 0 0 0
28/06/2013
0.65
 0 0.65 0.65 0.65 0 0 0
27/06/2013
0.65
 1,000 0.59 0.65 0.65 0 0 0
26/06/2013
0.59
 0 0.59 0.59 0.59 0 0 0
25/06/2013
0.59
 100 0.54 0.59 0.59 0 0 0
24/06/2013
0.54
 100 0.50 0.54 0.54 0 0 0
21/06/2013
0.50
 2,000 0.53 0.53 0.50 0 0 0
20/06/2013
0.53
 500 0.58 0.58 0.53 0 0 0
19/06/2013
0.58
 600 0.64 0.64 0.58 0 0 0
18/06/2013
0.64
 100 0.70 0.70 0.64 0 0 0
17/06/2013
0.70
 0 0.70 0.70 0.70 0 0 0
14/06/2013
0.70
 1,500 0.64 0.70 0.59 0 0 0
13/06/2013
0.64
 100 0.59 0.64 0.64 0 0 0
12/06/2013
0.59
 100 0.53 0.59 0.59 0 0 0
11/06/2013
0.53
 800 0.59 0.59 0.53 0 0 0
10/06/2013
0.59
 100 0.66 0.66 0.59 0 0 0
07/06/2013
0.66
 100 0.72 0.72 0.66 0 0 0
06/06/2013
0.72
 0 0.72 0.72 0.72 0 0 0
05/06/2013
0.72
 100 0.80 0.80 0.72 0 0 0
04/06/2013
0.80
 100 0.74 0.80 0.80 0 0 0
03/06/2013
0.74
 100 0.82 0.82 0.74 0 0 0
31/05/2013
0.82
 500 0.80 0.82 0.82 0 0 0
30/05/2013
0.80
 300 0.76 0.80 0.80 0 0 0
29/05/2013
0.76
 100 0.72 0.76 0.76 0 0 0
28/05/2013
0.72
 500 0.71 0.72 0.72 0 0 0
27/05/2013
0.71
 800 0.65 0.71 0.71 0 0 0
24/05/2013
0.65
 0 0.65 0.65 0.65 0 0 0
23/05/2013
0.65
 200 0.60 0.65 0.65 0 0 0
22/05/2013
0.60
 0 0.60 0.60 0.60 0 0 0
21/05/2013
0.60
 400 0.55 0.60 0.60 0 0 0
20/05/2013
0.55
 100 0.50 0.55 0.55 0 0 0
17/05/2013
0.50
 100 0.46 0.50 0.50 0 0 0
16/05/2013
0.46
 1,300 0.50 0.50 0.46 0 0 0
15/05/2013
0.50
 900 0.54 0.54 0.50 0 0 0
14/05/2013
0.54
 1,100 0.60 0.60 0.54 0 0 0
13/05/2013
0.60
 100 0.67 0.67 0.60 0 0 0
10/05/2013
0.67
 900 0.61 0.67 0.67 0 0 0
09/05/2013
0.61
 100 0.56 0.61 0.61 0 0 0
08/05/2013
0.56
 0 0.56 0.56 0.56 0 0 0
07/05/2013
0.56
 900 0.62 0.62 0.56 0 0 0
06/05/2013
0.62
 0 0.62 0.62 0.62 0 0 0
03/05/2013
0.62
 200 0.69 0.70 0.62 0 0 0
02/05/2013
0.69
 500 0.63 0.69 0.69 0 0 0
26/04/2013
0.63
 500 0.58 0.63 0.63 0 0 0
25/04/2013
0.58
 6,100 0.64 0.68 0.58 0 0 0
24/04/2013
0.64
 0 0.64 0.64 0.64 0 0 0
23/04/2013
0.64
 500 0.59 0.64 0.64 0 0 0
22/04/2013
0.59
 900 0.54 0.59 0.59 0 0 0
18/04/2013
0.54
 100 0.50 0.54 0.54 0 0 0
17/04/2013
0.50
 3,000 0.55 0.55 0.50 0 0 0
16/04/2013
0.55
 100 0.59 0.59 0.55 0 0 0
15/04/2013
0.59
 1,000 0.59 0.59 0.53 0 0 0
12/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
11/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
10/04/2013
0.59
 0 0.59 0.59 0.59 0 0 0
09/04/2013
0.59
 1,000 0.59 0.59 0.59 0 0 0
08/04/2013
0.59
 2,400 0.61 0.64 0.59 0 0 0
05/04/2013
0.61
 600 0.62 0.62 0.61 0 0 0
04/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
03/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
02/04/2013
0.62
 0 0.62 0.62 0.62 0 0 0
01/04/2013
0.62
 3,300 0.69 0.69 0.62 0 0 0
29/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
28/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
27/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
26/03/2013
0.69
 0 0.69 0.69 0.69 0 0 0
25/03/2013
0.69
 100 0.64 0.69 0.69 0 0 0
22/03/2013
0.64
 0 0.64 0.64 0.64 0 0 0
21/03/2013
0.64
 100 0.63 0.64 0.64 0 0 0
20/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
19/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
18/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
15/03/2013
0.63
 0 0.63 0.63 0.63 0 0 0
14/03/2013
0.63
 100 0.58 0.63 0.63 0 0 0
13/03/2013
0.58
 1,000 0.57 0.58 0.53 0 0 0
12/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
11/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
08/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
08/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
07/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
06/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
05/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
04/03/2013
0.57
 0 0.57 0.57 0.57 0 0 0
01/03/2013
0.57
 100 0.52 0.57 0.57 0 0 0
28/02/2013
0.52
 100 0.48 0.52 0.52 0 0 0
27/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
26/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
25/02/2013
0.48
 1,000 0.52 0.52 0.48 0 0 0
22/02/2013
0.52
 0 0.52 0.52 0.52 0 0 0
21/02/2013
0.52
 0 0.52 0.52 0.52 0 0 0
20/02/2013
0.52
 100 0.47 0.52 0.52 0 0 0
19/02/2013
0.47
 1,000 0.48 0.48 0.47 0 0 0
18/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
08/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
07/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
06/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
05/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
04/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |