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)
27/01/2026
12.50
 0 12.50 12.50 12.50 0 0 0
26/01/2026
12.50
 0 12.50 12.50 12.50 0 0 0
23/01/2026
12.50
 3,500 12.50 12.50 12.30 0 0 0
22/01/2026
12.60
 2,100 12.60 12.60 12.60 0 0 0
21/01/2026
12.60
 0 12.60 12.60 12.60 0 0 0
20/01/2026
12.60
 0 12.60 12.60 12.60 0 0 0
19/01/2026
12.60
 500 12.50 12.60 12.20 0 0 0
16/01/2026
12.50
 800 12.50 12.50 12.50 0 0 0
15/01/2026
12.50
 300 11.80 12.80 11.80 0 0 0
14/01/2026
12.50
 3,300 12.50 12.50 12.50 0 0 0
13/01/2026
12.50
 100 12.50 12.50 12.50 0 0 0
12/01/2026
12.50
 3,700 12.70 12.70 12.50 0 0 0
09/01/2026
12.40
 1,200 12.50 12.50 12.40 0 0 0
08/01/2026
12.40
 5,900 12.20 12.40 12.20 0 0 0
07/01/2026
12.30
 300 12.20 12.30 12.20 0 0 0
06/01/2026
12.20
 200 12.20 12.20 12.20 0 0 0
05/01/2026
12.20
 7,200 12.30 12.30 12.10 0 0 0
31/12/2025
12.30
 800 12.30 12.40 12.30 0 0 0
30/12/2025
12.30
 500 12.30 12.30 12.30 0 0 0
29/12/2025
12.20
 58,400 11.70 12.20 11.70 0 500 -0.0
26/12/2025
12.50
 14,000 12.90 13.50 12 0 0 0
25/12/2025
12.50
 1,400 12.60 12.60 12.50 0 0 0
24/12/2025
12.60
 4,300 12.40 12.70 12.40 0 0 0
23/12/2025
12.40
 18,100 12.40 12.50 12.40 0 0 0
22/12/2025
12.50
 4,400 12.50 12.60 12.30 0 0 0
19/12/2025
12.40
 500 12.30 12.40 12.30 0 0 0
18/12/2025
12.30
 1,100 12.50 12.50 12.30 0 0 0
17/12/2025
12.50
 1,100 12.60 12.60 12.50 0 0 0
16/12/2025
12.60
 5,900 12.60 12.90 12.50 0 0 0
15/12/2025
12.60
 900 13.40 13.40 12.60 0 0 0
12/12/2025
12.60
 800 13.80 13.80 12.60 0 0 0
11/12/2025
12.60
 4,500 12.80 12.80 12.50 0 0 0
10/12/2025
12.70
 14,800 13.60 13.60 12.60 0 0 0
09/12/2025
12.70
 300 12.70 12.70 12.70 0 0 0
08/12/2025
13.20
 1,000 13.20 13.20 13.10 0 0 0
05/12/2025
13.30
 200 13.30 13.30 13.30 0 0 0
04/12/2025
13.30
 4,300 13 13.30 12.80 0 0 0
03/12/2025
12.80
 500 12.80 12.80 12.80 0 0 0
02/12/2025
12.80
 600 12.80 12.80 12.80 0 0 0
01/12/2025
12.70
 2,000 12.70 12.70 12.70 0 0 0
28/11/2025
12.60
 10,500 12.80 13 12.60 0 0 0
27/11/2025
12.90
 5,900 13.30 13.30 12.80 0 0 0
26/11/2025
13.30
 12,300 13.40 13.40 12.90 0 0 0
25/11/2025
13.20
 17,600 13.50 13.50 12.60 0 0 0
24/11/2025
13.50
 5,900 13.60 13.60 13.50 0 0 0
21/11/2025
13.60
 12,100 13.80 14 13.60 0 0 0
20/11/2025
13.80
 3,300 13.90 13.90 13.80 0 0 0
19/11/2025
14.50
 200 14.50 14.50 14.50 0 0 0
18/11/2025
14.40
 2,100 14.20 14.40 14.20 0 0 0
17/11/2025
13.80
 100 13.80 13.80 13.80 0 0 0
14/11/2025
13.50
 0 13.50 13.50 13.50 0 0 0
13/11/2025
13.50
 14,500 13.80 13.80 13.40 0 0 0
12/11/2025
13.80
 6,200 14.20 14.20 13.80 0 0 0
11/11/2025
14.20
 1,800 14.70 14.70 14.20 0 0 0
10/11/2025
14.70
 600 14.70 14.70 14.70 0 0 0
07/11/2025
14.70
 3,300 14.90 14.90 14.70 0 0 0
06/11/2025
14.90
 15,900 14.80 15 14.80 0 0 0
05/11/2025
14.90
 0 14.90 14.90 14.90 0 0 0
04/11/2025
14.90
 2,800 14.60 14.90 14.40 0 0 0
03/11/2025
14.80
 300 14.80 14.80 14.80 0 0 0
31/10/2025
14.90
 22,600 15.50 15.50 14.90 0 0 0
30/10/2025
15.40
 1,900 15.90 15.90 15.40 0 0 0
29/10/2025: Quyền mua cổ phiếu: 1/1 Giá: 11.5 (Volume + 100%, Ratio=1)
29/10/2025
15.90
 19,200 16.20 16.20 15.50 0 0 0
28/10/2025
14.80
 24,500 14.31 14.80 14.31 0 0 0
27/10/2025
13.49
 13,300 12.27 13.49 12.27 0 0 0
24/10/2025
12.27
 18,000 13.49 13.49 12.27 0 0 0
23/10/2025
13.49
 10,200 13.90 14.15 13.08 0 0 0
22/10/2025
13.90
 3,200 14.72 14.72 13.90 0 0 0
21/10/2025
15.13
 5,300 15.62 15.62 14.15 0 0 0
20/10/2025
14.39
 3,500 15.94 15.94 14.39 0 0 0
17/10/2025
15.94
 1,000 15.29 15.94 15.29 0 0 0
16/10/2025
15.94
 6,200 15.05 16.19 15.05 0 0 0
15/10/2025
14.72
 5,700 15.05 15.05 14.72 0 0 0
14/10/2025
15.05
 3,700 15.37 15.37 15.05 0 0 0
13/10/2025
15.05
 500 15.05 15.05 15.05 0 0 0
10/10/2025
15.05
 2,300 15.05 15.05 15.05 0 0 0
09/10/2025
15.05
 1,900 14.96 15.05 14.96 0 0 0
08/10/2025
14.96
 800 14.96 14.96 14.96 0 0 0
07/10/2025
14.96
 4,400 14.96 14.96 14.96 0 0 0
06/10/2025
14.96
 2,400 14.96 14.96 14.96 0 0 0
03/10/2025
14.96
 100 14.96 14.96 14.96 0 0 0
02/10/2025
14.96
 200 14.96 14.96 14.96 0 0 0
01/10/2025
14.96
 3,000 14.96 14.96 14.96 0 0 0
30/09/2025
14.88
 2,800 14.96 14.96 14.88 0 0 0
29/09/2025
14.96
 2,600 14.96 14.96 14.96 0 0 0
26/09/2025
14.96
 5,900 13.90 15.05 13.90 0 0 0
25/09/2025
14.80
 5,500 14.64 14.80 14.64 0 0 0
24/09/2025
14.72
 100 14.72 14.72 14.72 0 0 0
23/09/2025
14.72
 700 14.72 14.72 14.72 0 0 0
22/09/2025
14.72
 300 13.98 14.72 13.98 0 0 0
19/09/2025
14.64
 900 14.64 14.64 14.64 0 0 0
18/09/2025
15.05
 500 15.05 15.13 15.05 0 0 0
17/09/2025
15.13
 0 15.13 15.13 15.13 0 0 0
16/09/2025
15.13
 0 15.13 15.13 15.13 0 0 0
15/09/2025
15.13
 300 15.13 15.13 15.13 0 0 0
12/09/2025
14.88
 1,200 14.72 14.88 14.64 0 0 0
11/09/2025
14.80
 3,300 14.72 14.80 14.72 0 0 0
10/09/2025
14.72
 18,500 14.80 14.80 14.72 0 0 0
09/09/2025
14.72
 1,400 14.72 14.72 14.72 0 0 0
08/09/2025
14.72
 3,300 14.80 14.80 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |