CTCP Logistics Portserco (prc)

10.20
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
(2026-07-06) 		-0.40 -3.70% 16,000 0 0
10
11
10.20
2 tháng
(2026-06-08) 		-0.50 -4.59% 44,900 0 0
10
11
10.20
3 tháng
(2026-05-07) 		-1.10 -9.57% 80,500 0 0
10
11.50
10.20
6 tháng
(2026-02-06) 		-1.80 -14.75% 572,300 -200 0
10
15
10.20
12 tháng
(2025-08-11) 		-4.73 -31.25% 1,135,900 -700 -0.0
10
15.94
10.20
24 tháng
(2024-08-15) 		4.04 63.47% 2,833,634 -19,700 -0.3
5.79
23.55
10.20
36 tháng
(2023-08-21) 		4.74 83.88% 3,793,497 -15,700 -0.2
4.87
23.55
10.20
60 tháng
(2021-08-31) 		8.67 500.99% 5,223,934 100 0.6
1.73
23.55
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2013
0.48
 0 0.48 0.48 0.48 0 0 0
31/01/2013
0.48
 1,000 0.48 0.48 0.48 0 0 0
30/01/2013
0.48
 2,100 0.47 0.52 0.48 0 0 0
29/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
28/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
25/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
24/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
23/01/2013
0.47
 1,000 0.51 0.51 0.47 0 0 0
22/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
21/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
18/01/2013
0.51
 0 0.51 0.51 0.51 0 0 0
17/01/2013
0.51
 2,000 0.56 0.56 0.51 0 0 0
16/01/2013
0.56
 100 0.53 0.56 0.56 0 0 0
15/01/2013
0.53
 8,500 0.48 0.53 0.48 0 0 0
14/01/2013
0.48
 0 0.48 0.48 0.48 0 0 0
11/01/2013
0.48
 100 0.47 0.48 0.48 0 0 0
10/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
09/01/2013
0.47
 100 0.45 0.47 0.47 0 0 0
08/01/2013
0.45
 2,900 0.46 0.46 0.45 0 0 0
07/01/2013
0.46
 100 0.44 0.46 0.46 0 0 0
04/01/2013
0.44
 400 0.47 0.47 0.44 0 0 0
03/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
02/01/2013
0.47
 0 0.47 0.47 0.47 0 0 0
28/12/2012
0.47
 1,200 0.46 0.47 0.46 0 0 0
27/12/2012
0.46
 900 0.48 0.48 0.46 0 0 0
26/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
24/12/2012
0.48
 100 0.46 0.48 0.48 0 0 0
21/12/2012
0.46
 100 0.44 0.46 0.46 0 0 0
20/12/2012
0.44
 0 0.44 0.44 0.44 0 0 0
19/12/2012
0.44
 0 0.44 0.44 0.44 0 0 0
18/12/2012
0.44
 1,000 0.45 0.45 0.44 0 0 0
17/12/2012
0.45
 0 0.45 0.45 0.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |