CTCP Logistics Portserco (prc)

21.60
-0.10
(-0.46%)
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
(2024-04-19) 		0.27 1.27% 38,300 -1,200 -0.0
19.52
21.70
21.70
2 tháng
(2024-03-19) 		-2.11 -8.86% 105,700 2,100 0.1
19.52
25.14
21.70
3 tháng
(2024-02-19) 		-4.11 -15.92% 199,100 300 0.0
19.52
25.81
21.70
6 tháng
(2023-11-20) 		3.80 21.20% 585,000 12,100 0.3
17.62
32.19
21.70
12 tháng
(2023-05-24) 		1.41 6.97% 981,085 27,300 0.6
15.33
32.19
21.70
24 tháng
(2022-05-30) 		14.03 182.84% 2,189,737 37,700 1.3
7.58
34.11
21.70
36 tháng
(2021-06-03) 		16.25 298.24% 2,208,337 36,600 1.2
5.45
34.11
21.70
60 tháng
(2019-06-14) 		17.46 411.86% 2,259,598 36,600 1.2
3.38
34.11
21.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
20.67
0
 1,400 19.62 20.67 19.62 0 0 0
#2 16/05/2024
20.67
0.67
 2,800 20 20.76 19.52 0 0 0
#3 15/05/2024
20
-0.19
 3,300 20.19 20.29 19.71 0 0 0
#4 14/05/2024
20.19
-0.76
 1,800 20.67 20.67 20.19 0 0 0
#5 13/05/2024
20.95
-0.10
 2,000 21.14 21.33 20.95 0 0 0
#6 10/05/2024
21.05
0.10
 100 21.05 21.05 21.05 0 0 0
#7 09/05/2024
20.95
0.48
 3,200 20.57 20.95 20.48 0 0 0
#8 08/05/2024
20.48
0
 3,000 20.48 20.48 20.48 0 1,300 -0.0
#9 07/05/2024
20.48
0.29
 100 20.48 20.48 20.48 0 0 0
#10 06/05/2024
20.19
0.19
 800 20 20.19 20 0 0 0
#11 03/05/2024
20
0.48
 1,000 19.43 20 19.43 0 0 0
#12 02/05/2024
19.52
-0.29
 7,000 19.33 19.52 19.33 0 0 0
#13 26/04/2024
19.81
-0.67
 2,100 19.71 19.81 19.62 0 0 0
#14 25/04/2024
20.48
-1.14
 700 20.10 20.48 19.81 0 0 0
#15 24/04/2024
21.62
0.57
 200 21.05 21.62 21.05 0 0 0
#16 23/04/2024
21.05
0.86
 2,700 20.19 21.05 20.19 0 0 0
#17 22/04/2024
20.19
-1.24
 5,700 21.43 21.43 20.10 0 0 0
#18 19/04/2024
21.43
-0.48
 400 20.86 21.71 20.86 100 0 0.0
#19 17/04/2024
21.90
0.10
 5,300 21.81 21.90 21.71 0 0 0
#20 16/04/2024
21.81
0.76
 900 21.90 21.90 21.43 200 0 0.0
#21 15/04/2024
21.05
-2.19
 6,900 22.19 22.76 21.05 0 0 0
#22 12/04/2024
23.24
-0.10
 900 23.33 23.33 23.24 0 0 0
#23 11/04/2024
23.33
0
 5,200 22.95 23.33 22.86 1,400 0 0.0
#24 10/04/2024
23.33
0.86
 600 24.67 24.67 23.14 0 0 0
#25 09/04/2024
22.48
-0.29
 5,500 22.29 24.95 22.29 0 200 -0.0
#26 08/04/2024
22.76
-1.05
 3,400 22.76 22.76 22.48 100 0 0.0
#27 05/04/2024
23.81
-0.29
 1,100 23.81 23.81 23.81 600 100 0.0
#28 04/04/2024
24.10
0.29
 4,500 23.90 24.10 23.90 3,400 0 0.1
#29 03/04/2024
23.81
-0.38
 5,600 24.19 24.19 23.52 0 0 0
#30 02/04/2024
24.19
-0.10
 2,000 24.29 24.29 24.19 0 0 0
#31 01/04/2024
24.29
0
 1,800 24.29 24.29 24.29 0 0 0
#32 29/03/2024
24.29
-0.38
 1,900 24.67 24.67 24.29 0 0 0
#33 28/03/2024
24.67
-0.48
 2,500 25.14 25.14 24.67 0 1,700 -0.0
#34 27/03/2024
25.14
0.19
 1,600 24.95 25.14 24.95 0 0 0
#35 26/03/2024
24.95
0.19
 1,500 24.76 24.95 24.76 0 0 0
#36 25/03/2024
24.76
0.10
 4,700 24.67 25.24 24.67 0 0 0
#37 22/03/2024
24.67
0
 5,000 24.67 24.76 24.67 0 0 0
#38 21/03/2024
24.67
0.86
 2,500 23.81 24.67 24.29 0 0 0
#39 20/03/2024
23.81
0
 1,000 23.81 23.81 23.81 0 400 -0.0
#40 19/03/2024
23.81
-0.19
 3,000 24 24 23.62 0 0 0
#41 18/03/2024
24
-0.57
 2,600 24.57 24.57 24 0 200 -0.0
#42 15/03/2024
24.57
-0.10
 14,000 24.67 24.67 22.95 0 1,200 -0.0
#43 14/03/2024
24.67
0
 1,300 24.67 24.76 24.67 0 0 0
#44 13/03/2024
24.67
0
 5,800 24.67 24.95 24.29 0 0 0
#45 12/03/2024
24.67
-0.57
 6,700 25.24 25.24 24.57 0 400 -0.0
#46 11/03/2024
25.24
0.38
 2,600 24.86 27.24 24.57 0 0 0
#47 08/03/2024
24.86
-0.29
 5,000 25.14 25.33 24.86 0 0 0
#48 07/03/2024
25.14
0
 2,800 25.14 25.14 25.14 0 0 0
#49 06/03/2024
25.14
-0.48
 8,400 25.62 25.62 25.05 0 0 0
#50 05/03/2024
25.62
0.10
 1,700 25.52 25.62 25.52 0 0 0
#51 04/03/2024
25.52
-0.10
 11,900 25.62 25.90 25.52 0 0 0
#52 01/03/2024
25.62
0.19
 600 25.43 25.62 25.43 0 0 0
#53 29/02/2024
25.43
0.38
 4,300 25.05 25.71 24.38 0 0 0
#54 28/02/2024
25.05
0.29
 7,400 24.76 25.24 24.76 0 0 0
#55 27/02/2024
24.76
0
 4,700 24.76 24.95 24.76 0 0 0
#56 26/02/2024
24.76
-1.05
 1,000 25.81 25.81 24.76 0 0 0
#57 23/02/2024
25.81
1.05
 1,300 24.76 25.81 24.95 0 0 0
#58 22/02/2024
24.76
-0.48
 2,000 25.24 25.62 24.76 0 0 0
#59 21/02/2024
25.24
-0.57
 1,500 25.81 26.10 25.24 0 0 0
#60 20/02/2024
25.81
0
 1,300 25.81 26.10 25.81 0 0 0
#61 19/02/2024
25.81
0.10
 6,500 25.71 26.19 25.81 0 0 0
#62 16/02/2024
25.71
-0.38
 7,800 26.10 26.10 25.52 1,300 0 0.0
#63 15/02/2024
26.10
0.67
 8,000 25.43 26.57 25.71 0 0 0
#64 07/02/2024
25.43
1.05
 3,700 24.38 26.76 25.24 0 0 0
#65 06/02/2024
24.38
1.05
 20,500 23.33 24.38 24.19 0 0 0
#66 05/02/2024
23.33
0.10
 7,200 23.24 24.76 22.95 3,000 0 0.1
#67 02/02/2024
23.24
0.48
 4,900 22.76 23.24 22.86 0 0 0
#68 01/02/2024
22.76
-0.57
 10,100 23.33 24.76 22.76 0 0 0
#69 31/01/2024
23.33
-0.48
 9,500 23.81 25.05 23.14 800 0 0.0
#70 30/01/2024
23.81
-0.95
 500 24.76 24.76 22.95 0 0 0
#71 29/01/2024
24.76
0.10
 6,500 24.67 25.71 22.29 0 0 0
#72 26/01/2024
24.67
-0.10
 1,000 24.76 24.76 24.67 100 0 0.0
#73 25/01/2024
24.76
0.38
 1,000 24.38 24.76 24.76 0 0 0
#74 24/01/2024
24.38
-0.95
 2,000 25.33 25.33 23.81 700 0 0.0
#75 23/01/2024
25.33
0.29
 1,600 25.05 26.10 24.76 700 0 0.0
#76 22/01/2024
25.05
0.29
 1,100 24.76 25.14 24.76 0 0 0
#77 19/01/2024
24.76
-0.95
 5,100 25.71 26.38 23.33 0 0 0
#78 18/01/2024
25.71
-0.38
 3,300 26.10 26.10 25.24 800 0 0.0
#79 17/01/2024
26.10
0.19
 2,000 25.90 26.57 25.71 100 0 0.0
#80 16/01/2024
25.90
0.57
 2,900 25.33 25.90 24.29 100 0 0.0
#81 15/01/2024
25.33
-1.33
 1,700 26.67 27.62 25.33 100 0 0.0
#82 12/01/2024
26.67
0.48
 16,300 26.19 27.62 23.62 1,900 0 0.1
#83 11/01/2024
26.19
-2.86
 20,100 29.05 29.05 26.19 1,500 0 0.0
#84 10/01/2024
29.05
-3.14
 17,700 32.19 34.19 29.05 1,700 0 0.1
#85 09/01/2024
32.19
1.52
 22,400 30.67 33.71 31.43 0 0 0
#86 08/01/2024
30.67
2.76
 50,000 27.90 30.67 28.57 0 2,000 -0.1
#87 05/01/2024
27.90
2.48
 24,100 25.43 27.90 27.90 0 0 0
#88 04/01/2024
25.43
2.29
 22,600 23.14 25.43 23.33 0 0 0
#89 03/01/2024
23.14
2.10
 18,500 21.05 23.14 21.05 0 0 0
#90 02/01/2024
21.05
-0.29
 28,200 21.33 21.90 20.48 0 0 0
#91 29/12/2023
21.33
1.90
 6,500 19.43 21.33 19.43 900 0 0.0
#92 28/12/2023
19.43
-0.10
 2,700 19.52 19.52 18.10 0 0 0
#93 27/12/2023
19.52
0
 2,600 19.52 19.52 19.52 0 0 0
#94 26/12/2023
19.52
0
 1,600 19.52 19.52 19.52 0 0 0
#95 25/12/2023
19.52
0
 4,200 19.52 19.52 19.52 0 0 0
#96 22/12/2023
19.52
1.71
 17,700 17.81 19.52 18.95 0 0 0
#97 21/12/2023
17.81
-1.43
 200 19.24 19.24 17.81 0 0 0
#98 20/12/2023
19.24
0
 0 19.24 19.24 19.24 0 0 0
#99 19/12/2023
19.24
-0.19
 1,000 19.43 19.43 19.24 0 0 0
#100 18/12/2023
19.43
1.62
 700 17.81 19.52 19.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc