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)
23/01/2024
8.05
 1,641 8.29 8.29 7.86 700 0 0.0
22/01/2024
7.95
 1,100 7.86 7.98 7.86 0 0 0
19/01/2024
7.86
 5,100 8.38 8.38 7.41 0 0 0
18/01/2024
8.17
 3,300 8.08 8.29 8.02 800 0 0.0
17/01/2024
8.29
 2,016 8.44 8.44 8.17 100 0 0.0
16/01/2024
8.23
 2,900 8.02 8.23 7.71 100 0 0.0
15/01/2024
8.05
 1,712 8.77 8.77 8.05 100 0 0.0
12/01/2024
8.47
 16,301 8.32 8.77 7.50 1,900 0 0.1
11/01/2024
8.32
 20,153 9.22 9.22 8.32 1,500 0 0.0
10/01/2024
9.22
 17,769 10.01 10.86 9.22 1,700 0 0.1
09/01/2024
10.22
 22,414 10.71 10.71 9.98 0 0 0
08/01/2024
9.74
 50,085 9.74 9.74 9.07 0 2,000 -0.1
05/01/2024
8.86
 23,920 8.86 8.86 8.86 0 0 0
04/01/2024
8.08
 22,603 7.41 8.08 7.41 0 0 0
03/01/2024
7.35
 18,516 6.68 7.35 6.68 0 0 0
02/01/2024
6.68
 28,278 6.81 6.96 6.50 0 0 0
29/12/2023
6.77
 6,500 6.17 6.77 6.17 900 0 0.0
28/12/2023
6.17
 2,700 6.20 6.20 5.75 0 0 0
27/12/2023
6.20
 2,600 6.20 6.20 6.20 0 0 0
26/12/2023
6.20
 1,600 6.20 6.20 6.20 0 0 0
25/12/2023
6.20
 4,200 6.20 6.20 6.20 0 0 0
22/12/2023
6.20
 17,700 5.66 6.20 6.02 0 0 0
21/12/2023
5.66
 200 6.11 6.11 5.66 0 0 0
20/12/2023
6.11
 0 6.11 6.11 6.11 0 0 0
19/12/2023
6.11
 1,000 6.17 6.17 6.11 0 0 0
18/12/2023
6.17
 700 5.66 6.20 6.17 0 0 0
15/12/2023
5.66
 1,300 6.23 6.23 5.66 0 0 0
14/12/2023
6.23
 500 6.26 6.26 6.05 0 0 0
13/12/2023
6.26
 300 6.26 6.26 6.26 0 0 0
12/12/2023
6.26
 1,500 6.14 6.35 5.66 0 0 0
11/12/2023
6.14
 5,600 5.60 6.14 5.63 0 0 0
08/12/2023
5.60
 100 5.84 5.84 5.60 0 0 0
07/12/2023
5.84
 1,900 5.87 5.87 5.84 0 0 0
06/12/2023
5.87
 100 5.90 5.90 5.87 0 0 0
05/12/2023
5.90
 3,000 5.93 5.93 5.90 0 0 0
04/12/2023
5.93
 500 5.90 5.93 5.90 0 0 0
01/12/2023
5.90
 1,900 5.75 5.93 5.75 0 0 0
30/11/2023
5.75
 0 5.75 5.75 5.75 0 0 0
29/11/2023
5.75
 1,400 5.66 5.75 5.66 0 0 0
28/11/2023
5.66
 800 5.69 5.69 5.63 0 0 0
27/11/2023
5.69
 1,700 5.66 5.69 5.66 0 0 0
24/11/2023
5.66
 3,100 5.66 5.66 5.66 0 0 0
23/11/2023
5.66
 200 5.60 5.66 5.66 0 0 0
22/11/2023
5.60
 1,300 6.05 6.05 5.50 0 0 0
21/11/2023
6.05
 600 5.69 6.05 6.05 0 0 0
20/11/2023
5.69
 2,600 6.02 6.02 5.60 100 0 0.0
17/11/2023
6.02
 1,000 6.20 6.20 5.78 0 0 0
16/11/2023
6.20
 1,400 6.20 6.20 6.08 100 0 0.0
15/11/2023
6.20
 1,700 6.35 6.35 5.90 100 0 0.0
14/11/2023
6.35
 200 6.05 6.35 6.35 0 0 0
13/11/2023
6.05
 1,500 6.08 6.35 6.05 0 0 0
10/11/2023
6.08
 11,900 6.62 6.62 6.08 0 0 0
09/11/2023
6.62
 4,300 6.65 6.74 6.32 0 0 0
08/11/2023
6.65
 13,600 6.26 6.87 6.20 0 0 0
07/11/2023
6.26
 29,000 5.72 6.26 6.20 0 0 0
06/11/2023
5.72
 11,000 5.20 5.72 5.57 0 0 0
03/11/2023
5.20
 0 5.20 5.20 5.20 0 0 0
02/11/2023
5.20
 200 5.35 5.35 5.20 0 0 0
01/11/2023
5.35
 1,200 5.26 5.35 5.26 0 0 0
31/10/2023
5.26
 0 5.26 5.26 5.26 0 0 0
30/10/2023
5.26
 100 5.14 5.26 5.26 0 0 0
27/10/2023
5.14
 100 5.14 5.14 5.14 0 0 0
26/10/2023
5.14
 7,000 5.44 5.44 5.05 900 0 0.0
25/10/2023
5.44
 900 5.44 5.44 5.44 0 0 0
24/10/2023
5.44
 1,000 5.63 5.63 5.29 0 0 0
23/10/2023
5.63
 1,800 5.69 5.69 5.63 0 0 0
20/10/2023
5.69
 5,200 5.57 5.69 5.44 0 0 0
19/10/2023
5.57
 0 5.57 5.57 5.57 0 0 0
18/10/2023
5.57
 0 5.57 5.57 5.57 0 0 0
17/10/2023
5.57
 200 5.63 5.63 5.38 0 0 0
16/10/2023
5.63
 0 5.63 5.63 5.63 0 0 0
13/10/2023
5.63
 600 5.57 5.63 5.20 0 0 0
12/10/2023
5.57
 3,300 5.57 6.02 5.44 0 0 0
11/10/2023
5.57
 18,600 5.38 5.63 5.32 0 0 0
10/10/2023
5.38
 800 5.38 5.38 5.38 0 0 0
09/10/2023
5.38
 1,300 5.44 5.44 5.38 200 0 0.0
06/10/2023
5.44
 0 5.44 5.44 5.44 0 0 0
05/10/2023
5.44
 500 5.32 5.50 5.44 0 0 0
04/10/2023
5.32
 500 5.32 5.32 5.32 0 0 0
03/10/2023
5.32
 200 5.32 5.32 5.32 0 0 0
02/10/2023
5.32
 3,200 5.11 5.32 5.29 0 0 0
29/09/2023
5.11
 2,100 5.14 5.14 4.84 0 0 0
28/09/2023
5.14
 300 5.14 5.14 5.14 0 0 0
27/09/2023
5.14
 2,200 4.87 5.35 5.14 0 0 0
26/09/2023
4.87
 5,000 5.17 5.60 4.87 0 0 0
25/09/2023
5.17
 3,900 5.26 5.26 5.17 2,900 0 0.0
22/09/2023
5.26
 3,100 5.44 5.75 5.26 0 0 0
21/09/2023
5.44
 2,200 5.84 5.84 5.44 0 0 0
20/09/2023
5.84
 1,500 5.57 5.99 5.57 0 0 0
19/09/2023
5.57
 700 5.14 5.60 5.57 0 0 0
18/09/2023
5.14
 200 5.23 5.23 5.14 0 0 0
15/09/2023
5.23
 3,500 5.38 5.38 5.23 0 0 0
14/09/2023
5.38
 2,800 5.47 5.47 5.32 0 0 0
13/09/2023
5.47
 11,100 5.41 5.47 5.32 0 0 0
12/09/2023
5.41
 3,300 5.47 5.47 5.38 500 0 0.0
11/09/2023
5.47
 5,000 5.63 5.63 5.41 0 0 0
08/09/2023
5.63
 1,600 5.69 5.75 5.35 0 100 -0.0
07/09/2023
5.69
 2,300 5.60 5.75 5.69 0 0 0
06/09/2023
5.60
 4,200 5.47 5.66 5.50 0 0 0
05/09/2023
5.47
 600 5.57 5.63 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |