CTCP Logistics Portserco (prc)

12.50
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
(2025-12-29) 		0.30 2.46% 88,800 -500 -0.0
12.20
12.60
12.50
2 tháng
(2025-11-28) 		-0.10 -0.79% 180,000 -500 -0.0
12.20
13.30
12.50
3 tháng
(2025-10-29) 		-3.40 -21.38% 328,600 -500 -0.0
12.20
15.90
12.50
6 tháng
(2025-07-31) 		-2.55 -16.92% 580,400 -700 -0.0
12.20
15.94
12.50
12 tháng
(2025-02-03) 		5.79 86.28% 2,106,304 -9,000 -0.1
6.24
23.55
12.50
24 tháng
(2024-02-07) 		4.42 54.79% 2,643,967 -34,700 -0.6
5.76
23.55
12.50
36 tháng
(2023-02-13) 		6.56 110.28% 4,472,354 1,400 0.6
4.87
23.55
12.50
60 tháng
(2021-02-22) 		10.48 517.50% 4,673,634 300 0.6
1.61
23.55
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2011
0.58
 10,200 0.62 0.62 0.58 0 0 0
04/04/2011
0.62
 0 0.62 0.62 0.62 0 0 0
01/04/2011
0.62
 100 0.59 0.62 0.62 0 0 0
31/03/2011
0.59
 1,000 0.63 0.63 0.59 0 0 0
30/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
29/03/2011
0.63
 0 0.63 0.63 0.63 0 0 0
28/03/2011
0.63
 0 0.60 0.63 0.63 0 0 0
25/03/2011
0.60
 9,400 0.63 0.66 0.60 0 0 0
24/03/2011
0.63
 0 0.64 0.63 0.63 0 0 0
23/03/2011
0.64
 20,100 0.59 0.64 0.58 0 0 0
22/03/2011
0.59
 6,000 0.61 0.61 0.59 0 0 0
21/03/2011
0.61
 2,900 0.60 0.63 0.57 0 0 0
18/03/2011
0.60
 400 0.57 0.60 0.60 0 0 0
17/03/2011
0.57
 1,000 0.55 0.57 0.57 0 0 0
16/03/2011
0.55
 5,100 0.58 0.63 0.55 0 0 0
15/03/2011
0.58
 1,700 0.63 0.66 0.58 0 0 0
14/03/2011
0.63
 1,700 0.63 0.67 0.59 0 0 0
11/03/2011
0.63
 200 0.63 0.63 0.63 0 0 0
10/03/2011
0.63
 6,400 0.64 0.64 0.57 0 0 0
09/03/2011
0.64
 5,200 0.61 0.65 0.57 0 0 0
08/03/2011
0.61
 1,900 0.61 0.63 0.61 0 0 0
07/03/2011
0.61
 4,100 0.58 0.63 0.58 0 0 0
04/03/2011
0.58
 600 0.62 0.66 0.58 0 0 0
03/03/2011
0.62
 200 0.66 0.66 0.62 0 0 0
02/03/2011
0.66
 200 0.70 0.70 0.66 0 0 0
01/03/2011
0.70
 400 0.67 0.70 0.70 0 0 0
28/02/2011
0.67
 11,700 0.64 0.67 0.67 0 0 0
25/02/2011
0.64
 11,200 0.61 0.64 0.63 0 0 0
24/02/2011
0.61
 8,300 0.63 0.63 0.61 0 0 0
23/02/2011
0.63
 6,300 0.61 0.63 0.63 0 0 0
22/02/2011
0.61
 7,300 0.60 0.63 0.56 0 0 0
21/02/2011
0.60
 7,900 0.64 0.64 0.60 0 0 0
18/02/2011
0.64
 3,200 0.61 0.65 0.60 0 0 0
17/02/2011
0.61
 5,100 0.64 0.64 0.60 0 0 0
16/02/2011
0.64
 5,000 0.67 0.67 0.64 0 0 0
15/02/2011
0.67
 900 0.68 0.68 0.67 0 0 0
14/02/2011
0.68
 1,700 0.71 0.71 0.68 0 0 0
11/02/2011
0.71
 500 0.67 0.71 0.71 0 0 0
10/02/2011
0.67
 3,700 0.71 0.71 0.67 0 0 0
09/02/2011
0.71
 1,300 0.77 0.79 0.71 0 0 0
08/02/2011
0.77
 300 0.67 0.77 0.76 0 0 0
28/01/2011
0.67
 31,200 0.72 0.72 0.67 0 0 0
27/01/2011
0.72
 5,400 0.72 0.74 0.65 0 0 0
26/01/2011
0.72
 2,500 0.69 0.72 0.67 0 0 0
25/01/2011
0.69
 800 0.74 0.78 0.69 600 0 0.0
24/01/2011
0.74
 11,200 0.72 0.81 0.74 1,000 0 0.0
21/01/2011
0.72
 1,800 0.79 0.81 0.72 0 0 0
20/01/2011
0.79
 4,400 0.80 0.80 0.73 100 0 0.0
19/01/2011
0.80
 7,000 0.77 0.81 0.72 0 0 0
18/01/2011
0.77
 8,600 0.82 0.82 0.77 0 0 0
17/01/2011
0.82
 400 0.86 0.86 0.82 0 0 0
14/01/2011
0.86
 2,600 0.86 0.86 0.81 800 0 0.0
13/01/2011
0.86
 2,200 0.84 0.88 0.86 0 0 0
12/01/2011
0.84
 500 0.84 0.84 0.84 0 0 0
11/01/2011
0.84
 6,800 0.83 0.84 0.80 1,000 0 0.0
10/01/2011
0.83
 4,100 0.89 0.93 0.83 1,000 0 0.0
07/01/2011
0.89
 2,500 0.86 0.91 0.89 0 0 0
06/01/2011
0.86
 2,000 0.80 0.86 0.86 0 0 0
05/01/2011
0.80
 800 0.86 0.86 0.80 800 0 0.0
04/01/2011
0.86
 9,800 0.82 0.87 0.83 0 0 0
31/12/2010
0.82
 1,000 0.83 0.83 0.80 0 0 0
30/12/2010
0.83
 5,100 0.82 0.86 0.83 0 0 0
29/12/2010
0.82
 2,700 0.87 0.87 0.82 0 0 0
28/12/2010
0.87
 2,300 0.87 0.88 0.84 0 0 0
27/12/2010
0.87
 1,500 0.87 0.87 0.81 0 0 0
24/12/2010
0.87
 4,100 0.88 0.88 0.83 800 0 0.0
23/12/2010
0.88
 400 0.91 0.91 0.87 0 0 0
22/12/2010
0.91
 17,900 0.93 0.93 0.86 6,000 0 0.1
21/12/2010
0.93
 11,900 0.93 0.94 0.88 700 0 0.0
20/12/2010
0.93
 17,400 1.03 1.03 0.93 500 0 0.0
17/12/2010
1.03
 2,300 0.97 1.03 0.95 100 0 0.0
16/12/2010
0.97
 16,900 1.03 1.03 0.97 500 0 0.0
15/12/2010
1.03
 11,500 1.05 1.17 1.02 2,300 0 0.0
14/12/2010
1.05
 5,600 1.13 1.15 1.05 0 0 0
13/12/2010
1.13
 11,700 1.08 1.13 1.13 0 0 0
10/12/2010
1.08
 4,700 1.09 1.09 1.03 0 0 0
09/12/2010
1.09
 19,000 1.12 1.12 0.98 0 0 0
08/12/2010
1.12
 76,100 1.12 1.12 1.05 0 0 0
07/12/2010
1.12
 30,600 1.19 1.19 1.12 0 0 0
06/12/2010
1.19
 22,700 1.39 1.39 1.18 0 0 0
03/12/2010
1.39
 68,000 1.32 1.41 1.23 0 0 0
02/12/2010
1.32
 2,400 1.42 1.42 1.32 0 0 0
01/12/2010
1.42
 15,000 1.52 1.52 1.42 0 0 0
30/11/2010
1.52
 52,500 1.57 1.57 1.52 0 0 0
29/11/2010
1.57
 10,400 1.57 1.82 1.56 0 0 0
30/11/-0001
1.22
 204 1.22 1.22 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |