CTCP Logistics Portserco (prc)

13.30
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
(2025-11-04) 		-2.10 -14.09% 118,200 0 0
12.60
14.90
13.30
2 tháng
(2025-10-06) 		-2.16 -14.46% 269,100 0 0
12.27
15.94
13.30
3 tháng
(2025-09-05) 		-2 -13.51% 320,700 0 0
12.27
15.94
13.30
6 tháng
(2025-06-09) 		-2.41 -15.84% 1,048,200 -2,200 -0.0
12.27
19.22
13.30
12 tháng
(2024-12-09) 		6.60 106.32% 1,997,069 -8,700 -0.1
5.79
23.55
13.30
24 tháng
(2023-12-15) 		7.14 126.31% 2,816,597 -23,800 -0.4
5.66
23.55
13.30
36 tháng
(2022-12-20) 		8.18 176.84% 4,328,893 1,900 0.6
4.62
23.55
13.30
60 tháng
(2020-12-30) 		11.73 1,093.51% 4,512,834 800 0.6
1.07
23.55
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
5.57
 1,100 5.50 5.60 5.53 200 0 0.0
30/08/2023
5.50
 3,700 5.47 5.60 5.47 0 0 0
29/08/2023
5.47
 1,700 5.60 5.72 5.47 0 0 0
28/08/2023
5.60
 2,100 5.47 5.60 5.47 0 0 0
25/08/2023
5.47
 400 5.44 5.50 5.47 0 0 0
24/08/2023
5.44
 0 5.44 5.44 5.44 0 0 0
23/08/2023
5.44
 4,800 5.60 5.60 5.44 3,900 0 0.1
22/08/2023
5.60
 700 5.66 5.66 5.60 0 0 0
21/08/2023
5.66
 100 5.69 5.69 5.66 0 0 0
18/08/2023
5.69
 1,300 5.87 5.87 5.41 0 0 0
17/08/2023
5.87
 2,000 5.72 5.90 5.50 0 0 0
16/08/2023
5.72
 700 5.53 5.72 5.53 0 0 0
15/08/2023
5.53
 0 5.53 5.53 5.53 0 0 0
14/08/2023
5.53
 800 5.63 5.63 5.50 0 0 0
11/08/2023
5.63
 0 5.63 5.63 5.63 0 0 0
10/08/2023
5.63
 2,900 5.63 5.63 5.63 0 500 -0.0
09/08/2023
5.63
 5,200 5.75 6.02 5.60 100 0 0.0
08/08/2023
5.75
 900 5.75 5.75 5.60 0 0 0
07/08/2023
5.75
 4,900 5.75 5.78 5.29 0 0 0
04/08/2023
5.75
 2,500 5.69 5.78 5.60 0 0 0
03/08/2023
5.69
 1,300 5.75 5.75 5.69 0 0 0
02/08/2023
5.75
 4,200 5.78 5.78 5.60 0 0 0
01/08/2023
5.78
 9,700 5.69 5.78 5.69 4,500 0 0.1
31/07/2023
5.69
 2,900 5.69 5.78 5.63 0 0 0
28/07/2023
5.69
 7,300 5.75 5.75 5.69 0 0 0
27/07/2023
5.75
 1,900 5.81 5.84 5.60 0 0 0
26/07/2023
5.81
 700 5.90 5.90 5.78 0 0 0
25/07/2023
5.90
 800 5.99 5.99 5.90 0 0 0
24/07/2023
5.99
 1,800 5.99 6.05 5.72 100 0 0.0
21/07/2023
5.99
 800 5.90 5.99 5.75 0 0 0
20/07/2023
5.90
 1,200 5.96 5.96 5.78 100 0 0.0
19/07/2023
5.96
 1,700 5.96 5.99 5.96 0 0 0
18/07/2023
5.96
 300 5.87 5.99 5.96 0 0 0
17/07/2023
5.87
 1,000 5.75 5.87 5.75 0 0 0
14/07/2023
5.75
 3,400 5.84 5.84 5.75 0 1,100 -0.0
13/07/2023
5.84
 2,300 5.84 5.90 5.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |