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)
12/07/2023
5.84
 800 5.96 5.96 5.78 0 0 0
11/07/2023
5.96
 2,100 5.84 5.96 5.75 1,100 0 0.0
10/07/2023
5.84
 1,200 5.78 5.87 5.78 0 0 0
07/07/2023
5.78
 4,600 5.93 5.93 5.66 100 0 0.0
06/07/2023
5.93
 2,700 5.93 5.96 5.75 0 0 0
05/07/2023
5.93
 2,300 6.02 6.02 5.90 0 0 0
04/07/2023
6.02
 400 6.02 6.02 6.02 0 0 0
03/07/2023
6.02
 1,800 5.78 6.02 5.99 700 0 0.0
30/06/2023
5.78
 1,800 5.96 5.96 5.75 0 0 0
29/06/2023
5.96
 4,900 6.05 6.05 5.96 0 0 0
28/06/2023
6.05
 2,016 6.02 6.05 5.96 0 0 0
27/06/2023
6.02
 1,300 6.05 6.05 6.02 0 0 0
26/06/2023
6.05
 1,605 6.17 6.17 6.05 0 0 0
23/06/2023
6.17
 2,834 6.08 6.20 6.11 900 0 0.0
22/06/2023
6.08
 1,000 6.11 6.11 6.08 0 0 0
21/06/2023
6.11
 2,300 6.11 6.17 5.93 0 0 0
20/06/2023
6.11
 1,801 6.20 6.20 5.90 0 0 0
19/06/2023
6.20
 5,103 6.14 6.20 6.05 0 0 0
16/06/2023
6.14
 1,401 6.11 6.20 6.11 0 0 0
15/06/2023
6.11
 1,501 6.26 6.26 6.11 0 0 0
14/06/2023
6.26
 4,790 6.29 6.35 6.26 0 0 0
13/06/2023
6.29
 2,200 6.20 6.32 6.14 0 0 0
12/06/2023
6.20
 5,500 6.23 6.23 6.08 0 0 0
09/06/2023
6.23
 6,802 6.23 6.23 6.20 0 0 0
08/06/2023
6.23
 9,800 6.23 6.35 6.20 0 0 0
07/06/2023
6.23
 8,513 6.20 6.32 6.20 500 0 0.0
06/06/2023
6.20
 6,900 6.20 6.29 6.20 0 0 0
05/06/2023
6.20
 3,732 6.23 6.26 6.20 0 0 0
02/06/2023
6.23
 3,200 6.20 6.29 6.20 0 0 0
01/06/2023
6.20
 5,010 6.29 6.35 6.20 0 0 0
31/05/2023
6.29
 16,426 6.35 6.35 6.20 0 0 0
30/05/2023
6.35
 2,728 6.35 6.44 6.29 0 0 0
29/05/2023
6.35
 4,222 6.20 6.35 6.20 0 0 0
26/05/2023
6.20
 6,700 6.35 6.41 6.20 0 0 0
25/05/2023
6.35
 7,300 6.44 6.50 6.35 0 0 0
24/05/2023
6.44
 3,801 6.47 6.47 6.38 0 0 0
23/05/2023
6.47
 7,400 6.32 6.47 6.32 0 0 0
22/05/2023
6.32
 4,100 6.38 6.38 6.29 0 0 0
19/05/2023
6.38
 4,400 6.38 6.38 6.32 0 0 0
18/05/2023
6.38
 1,607 6.41 6.65 6.35 0 0 0
17/05/2023
6.41
 8,600 6.65 6.65 6.38 0 0 0
16/05/2023
6.65
 6,055 6.65 6.74 6.65 0 0 0
15/05/2023
6.65
 6,800 6.74 6.77 6.65 0 600 -0.0
12/05/2023
6.74
 2,900 6.71 6.90 6.71 0 0 0
11/05/2023
6.71
 9,600 6.68 6.71 6.59 0 500 -0.0
10/05/2023
6.68
 3,801 6.68 6.68 6.59 1,600 0 0.0
09/05/2023
6.68
 10,301 6.84 6.84 6.65 0 500 -0.0
08/05/2023
6.84
 5,000 6.84 6.93 6.84 0 200 -0.0
05/05/2023
6.84
 5,002 7.05 7.05 6.84 200 0 0.0
04/05/2023
7.05
 4,259 6.90 7.05 6.90 900 0 0.0
28/04/2023
6.90
 2,312 7.11 7.11 6.90 0 0 0
27/04/2023
7.11
 2,200 6.90 7.11 6.87 0 0 0
26/04/2023
6.90
 6,600 6.84 7.02 6.87 0 0 0
25/04/2023
6.84
 5,603 6.93 7.23 6.81 0 0 0
24/04/2023
6.93
 3,302 7.02 7.44 6.93 0 0 0
21/04/2023
7.02
 10,046 7.26 7.77 6.96 200 0 0.0
20/04/2023
7.26
 8,405 7.38 7.38 6.96 0 0 0
19/04/2023
7.38
 11,800 7.86 7.86 7.11 1,200 0 0.0
18/04/2023
7.86
 9,400 7.86 7.98 7.77 200 0 0.0
17/04/2023
7.86
 29,720 8.11 8.89 7.65 600 1,000 -0.0
14/04/2023
8.11
 45,304 7.38 8.11 8.11 0 0 0
13/04/2023
7.38
 28,624 6.71 7.38 7.26 0 0 0
12/04/2023
6.71
 19,749 6.29 6.71 6.50 0 0 0
11/04/2023
6.29
 17,404 6.50 6.50 6.26 0 0 0
10/04/2023
6.50
 11,900 6.62 6.84 6.50 0 600 -0.0
07/04/2023
6.62
 10,504 6.84 6.90 6.53 0 0 0
06/04/2023
6.84
 35,900 6.96 7.11 6.81 0 0 0
05/04/2023
6.96
 11,400 6.99 7.26 6.90 0 1,000 -0.0
04/04/2023
6.99
 56,323 7.41 7.41 6.68 0 0 0
03/04/2023
7.41
 22,102 8.23 8.23 7.41 800 0 0.0
31/03/2023
8.23
 34,977 9.16 9.16 8.23 1,300 2,600 -0.0
30/03/2023: Cổ tức tiền mặt tỉ lệ: 350%
30/03/2023
9.16
 35,409 9.98 9.98 9.10 600 0 0.0
29/03/2023
9.98
 36,000 10.10 10.27 9.25 0 900 -0.1
28/03/2023
10.10
 58,690 10.54 10.54 9.51 1,700 1,100 0.0
27/03/2023
10.54
 63,400 10.13 10.86 10.13 1,000 2,000 -0.1
24/03/2023
10.13
 25,761 9.54 10.41 9.54 0 1,000 -0.1
23/03/2023
9.54
 14,300 10.16 10.16 9.54 0 0 0
22/03/2023
10.16
 23,630 10.83 11.16 10.13 100 100 0.0
21/03/2023
10.83
 14,200 10.10 11.01 10.13 0 0 0
20/03/2023
10.10
 35,200 9.19 10.10 9.19 6,800 0 0.5
17/03/2023
9.19
 9,441 9.14 9.35 9.16 0 0 0
16/03/2023
9.14
 9,100 9.31 9.39 9.03 0 0 0
15/03/2023
9.31
 6,100 8.75 9.53 8.95 0 0 0
14/03/2023
8.75
 36,200 9.03 9.03 8.60 0 0 0
13/03/2023
9.03
 12,400 9.25 9.25 8.78 0 300 -0.0
10/03/2023
9.25
 22,600 9.85 9.85 9.10 0 0 0
09/03/2023
9.85
 37,300 10.41 11.43 9.80 0 0 0
08/03/2023
10.41
 57,500 9.47 10.41 10.11 3,500 0 0.2
07/03/2023
9.47
 43,741 8.62 9.47 9.36 2,100 0 0.1
06/03/2023
8.62
 29,600 7.84 8.62 8.19 0 0 0
03/03/2023
7.84
 3,400 8.34 8.34 7.78 0 0 0
02/03/2023
8.34
 9,300 7.59 8.34 7.72 0 0 0
01/03/2023
7.59
 9,200 6.90 7.59 7.49 0 0 0
28/02/2023
6.90
 0 6.90 6.90 6.90 0 0 0
27/02/2023
6.90
 0 6.90 6.90 6.90 0 0 0
24/02/2023
6.90
 100 7.05 7.05 6.90 0 0 0
23/02/2023
7.05
 500 7.12 7.12 7.05 0 0 0
22/02/2023
7.12
 0 7.12 7.12 7.12 0 0 0
21/02/2023
7.12
 600 7.12 7.12 6.90 0 0 0
20/02/2023
7.12
 200 7.12 7.12 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |