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)
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
14/12/2012
0.45
 2,000 0.48 0.48 0.45 0 0 0
13/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
12/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
11/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
10/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
07/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
06/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
05/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
04/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
03/12/2012
0.48
 0 0.48 0.48 0.48 0 0 0
30/11/2012
0.48
 0 0.48 0.48 0.48 0 0 0
29/11/2012
0.48
 1,000 0.46 0.48 0.48 0 0 0
28/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
27/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
26/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
23/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
22/11/2012
0.46
 3,000 0.44 0.46 0.46 0 0 0
21/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
20/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
19/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
16/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
15/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
14/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
13/11/2012
0.44
 0 0.44 0.44 0.44 0 0 0
12/11/2012
0.44
 4,500 0.45 0.46 0.44 0 0 0
09/11/2012
0.45
 1,900 0.46 0.46 0.44 0 0 0
08/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
07/11/2012
0.46
 4,000 0.46 0.46 0.46 0 0 0
06/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
05/11/2012
0.46
 1,000 0.46 0.46 0.46 0 0 0
02/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
01/11/2012
0.46
 0 0.46 0.46 0.46 0 0 0
31/10/2012
0.46
 0 0.46 0.46 0.46 0 0 0
30/10/2012
0.46
 0 0.46 0.46 0.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |