CTCP Logistics Portserco (prc)

10.20
-0.20
(-1.92%)
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
(2026-07-06) 		0 0% 13,300 0 0
10
11
10.40
2 tháng
(2026-06-05) 		-0.10 -0.92% 46,100 0 0
10
11
10.40
3 tháng
(2026-05-06) 		-0.60 -5.26% 83,500 0 0
10
11.50
10.40
6 tháng
(2026-02-05) 		-1.40 -11.48% 571,000 -200 0
10
15
10.40
12 tháng
(2025-08-11) 		-4.33 -28.60% 1,133,200 -700 -0.0
10
15.94
10.40
24 tháng
(2024-08-14) 		4.44 69.76% 2,831,934 -19,700 -0.3
5.79
23.55
10.40
36 tháng
(2023-08-21) 		5.14 90.95% 3,790,797 -15,700 -0.2
4.87
23.55
10.40
60 tháng
(2021-08-30) 		9.07 524.10% 5,221,234 100 0.6
1.73
23.55
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |