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)
26/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
24/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
23/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
20/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
19/07/2012
0.48
 100 0.46 0.48 0.48 0 0 0
18/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
17/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
16/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
13/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
12/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
11/07/2012
0.46
 0 0.46 0.46 0.46 0 0 0
10/07/2012
0.46
 2,000 0.48 0.48 0.46 0 0 0
09/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
06/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
05/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
04/07/2012
0.48
 20,000 0.48 0.48 0.48 0 0 0
03/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
02/07/2012
0.48
 0 0.48 0.48 0.48 0 0 0
29/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
28/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
27/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
26/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
22/06/2012
0.48
 0 0.48 0.48 0.48 0 0 0
21/06/2012
0.48
 1,000 0.46 0.48 0.44 0 0 0
20/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
19/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
18/06/2012
0.46
 5,000 0.44 0.46 0.46 0 0 0
15/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
14/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
13/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
12/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
11/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
08/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
07/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
06/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
05/06/2012
0.44
 0 0.44 0.44 0.44 0 0 0
04/06/2012
0.44
 900 0.46 0.46 0.44 0 0 0
01/06/2012
0.46
 0 0.46 0.46 0.46 0 0 0
31/05/2012
0.46
 1,200 0.46 0.46 0.46 0 0 0
30/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
29/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
28/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
25/05/2012
0.46
 13,100 0.44 0.46 0.46 0 0 0
24/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
23/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
22/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
21/05/2012
0.44
 0 0.46 0.44 0.44 0 0 0
18/05/2012
0.46
 200 0.44 0.46 0.41 0 0 0
17/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
16/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
15/05/2012
0.44
 0 0.44 0.44 0.44 0 0 0
14/05/2012
0.44
 400 0.46 0.46 0.44 0 0 0
11/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
10/05/2012
0.46
 0 0.46 0.46 0.46 0 0 0
09/05/2012
0.46
 1,800 0.48 0.48 0.46 0 0 0
08/05/2012
0.48
 5,400 0.50 0.50 0.48 0 0 0
07/05/2012
0.50
 4,300 0.50 0.50 0.50 0 0 0
04/05/2012
0.50
 0 0.50 0.50 0.50 0 0 0
03/05/2012
0.50
 1,200 0.50 0.50 0.47 0 0 0
02/05/2012
0.50
 7,300 0.48 0.50 0.49 0 0 0
27/04/2012
0.48
 0 0.48 0.48 0.48 0 0 0
26/04/2012
0.48
 0 0.48 0.48 0.48 0 0 0
25/04/2012
0.48
 100 0.46 0.48 0.48 0 0 0
24/04/2012
0.46
 900 0.45 0.46 0.46 0 0 0
23/04/2012
0.45
 0 0.45 0.45 0.45 0 0 0
20/04/2012
0.45
 0 0.45 0.45 0.45 0 0 0
19/04/2012
0.45
 5,100 0.43 0.45 0.43 0 0 0
18/04/2012
0.43
 100 0.45 0.45 0.43 0 0 0
17/04/2012
0.45
 200 0.42 0.45 0.45 0 0 0
16/04/2012
0.42
 1,000 0.43 0.43 0.42 0 0 0
13/04/2012
0.43
 0 0.43 0.43 0.43 0 0 0
12/04/2012: Cổ tức tiền mặt tỉ lệ: 6%
12/04/2012
0.43
 100 0.43 0.43 0.43 0 0 0
11/04/2012
0.43
 100 0.43 0.43 0.43 0 0 0
10/04/2012
0.43
 7,900 0.43 0.43 0.43 0 0 0
09/04/2012
0.43
 2,000 0.46 0.46 0.43 0 0 0
06/04/2012
0.46
 100 0.44 0.46 0.46 0 0 0
05/04/2012
0.44
 2,800 0.41 0.44 0.43 0 0 0
04/04/2012
0.41
 200 0.45 0.45 0.41 0 0 0
03/04/2012
0.45
 10,500 0.44 0.45 0.41 0 0 0
30/03/2012
0.44
 6,100 0.41 0.44 0.39 0 0 0
29/03/2012
0.41
 4,800 0.43 0.44 0.41 0 0 0
28/03/2012
0.43
 3,700 0.44 0.44 0.43 0 0 0
27/03/2012
0.44
 800 0.47 0.47 0.44 0 0 0
26/03/2012
0.47
 800 0.49 0.49 0.46 0 0 0
23/03/2012
0.49
 3,600 0.49 0.49 0.49 0 1,100 -0.0
22/03/2012
0.49
 600 0.46 0.49 0.49 0 0 0
21/03/2012
0.46
 5,800 0.47 0.47 0.46 0 0 0
20/03/2012
0.47
 1,100 0.46 0.48 0.46 0 0 0
19/03/2012
0.46
 2,600 0.48 0.48 0.44 0 0 0
16/03/2012
0.48
 16,100 0.46 0.49 0.43 0 0 0
15/03/2012
0.46
 1,600 0.49 0.49 0.46 0 0 0
14/03/2012
0.49
 300 0.53 0.53 0.49 0 0 0
13/03/2012
0.53
 100 0.57 0.57 0.53 0 0 0
12/03/2012
0.57
 1,300 0.61 0.61 0.57 0 0 0
09/03/2012
0.61
 100 0.65 0.65 0.61 0 0 0
08/03/2012
0.65
 100 0.69 0.69 0.65 0 0 0
07/03/2012
0.69
 100 0.74 0.74 0.69 0 0 0
06/03/2012
0.74
 0 0.74 0.74 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |