CTCP Logistics Portserco (prc)

12
0.20
(1.69%)
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
(2026-02-11) 		0.30 2.59% 35,800 0 0
11.60
12
11.80
2 tháng
(2026-01-12) 		-0.60 -4.80% 80,900 0 0
11.50
12.60
11.80
3 tháng
(2025-12-15) 		-0.70 -5.56% 207,100 -500 -0.0
11.50
12.60
11.80
6 tháng
(2025-09-15) 		-3.23 -21.33% 525,000 -500 -0.0
11.50
15.94
11.80
12 tháng
(2025-03-18) 		4.08 52.21% 2,050,300 -4,700 -0.0
7.66
23.55
11.80
24 tháng
(2024-03-25) 		4.04 51.33% 2,586,026 -33,800 -0.6
5.76
23.55
11.80
36 tháng
(2023-03-29) 		1.92 19.23% 4,007,591 -9,300 -0.1
4.87
23.55
11.80
60 tháng
(2021-04-08) 		9.78 461.82% 4,701,234 300 0.6
1.73
23.55
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
7.89
 5,007 8.05 8.05 7.89 0 0 0
07/03/2024
7.98
 2,800 7.98 7.98 7.98 0 0 0
06/03/2024
7.98
 8,400 8.11 8.11 7.95 0 0 0
05/03/2024
8.14
 1,700 8.11 8.14 8.11 0 0 0
04/03/2024
8.11
 11,900 8.23 8.23 8.11 0 0 0
01/03/2024
8.14
 600 8.08 8.14 8.08 0 0 0
29/02/2024
8.08
 4,300 8.17 8.17 7.74 0 0 0
28/02/2024
7.95
 7,400 7.86 8.02 7.86 0 0 0
27/02/2024
7.86
 4,700 7.86 7.92 7.86 0 0 0
26/02/2024
7.86
 1,000 8.20 8.20 7.86 0 0 0
23/02/2024
8.20
 1,300 7.95 8.20 7.92 0 0 0
22/02/2024
7.86
 2,000 8.02 8.14 7.86 0 0 0
21/02/2024
8.02
 1,500 8.29 8.29 8.02 0 0 0
20/02/2024
8.20
 1,300 8.26 8.29 8.20 0 0 0
19/02/2024
8.20
 6,500 8.32 8.32 8.20 0 0 0
16/02/2024
8.17
 7,806 8.23 8.23 8.11 1,300 0 0.0
15/02/2024
8.29
 8,010 8.17 8.44 8.17 0 0 0
07/02/2024
8.08
 3,780 8.02 8.50 8.02 0 0 0
06/02/2024
7.74
 20,505 7.74 7.74 7.68 0 0 0
05/02/2024
7.41
 7,200 7.86 7.86 7.29 3,000 0 0.1
02/02/2024
7.38
 4,900 7.26 7.38 7.26 0 0 0
01/02/2024
7.23
 10,100 7.86 7.86 7.23 0 0 0
31/01/2024
7.41
 9,000 7.95 7.95 7.35 800 0 0.0
30/01/2024
7.56
 509 7.86 7.86 7.29 0 0 0
29/01/2024
7.86
 6,500 8.17 8.17 7.08 0 0 0
26/01/2024
7.83
 1,008 7.86 7.86 7.83 100 0 0.0
25/01/2024
7.86
 1,000 7.86 7.86 7.86 0 0 0
24/01/2024
7.74
 2,000 8.05 8.05 7.56 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |