CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.95
0.75
(6.70%)

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
(2025-03-31)
0.45 3.91% 4,838,700 0 0
10.25
12.10
11.95
2 tháng
(2025-02-28)
0.25 2.14% 9,915,900 0 0
10.25
12.40
11.95
3 tháng
(2025-02-03)
0.60 5.29% 14,413,700 0 0
10.25
12.40
11.95
6 tháng
(2024-10-31)
1.65 15.97% 33,388,400 -40,700 -0.6
10.25
13.60
11.95
12 tháng
(2024-05-06)
5.62 88.72% 51,709,400 -19,100 -0.3
6.27
13.60
11.95
24 tháng
(2023-05-10)
7.37 160.81% 78,408,200 -329,710 -3.1
4.39
13.60
11.95
36 tháng
(2022-05-16)
4.90 69.41% 101,183,100 -516,316 -5.1
4
13.60
11.95
60 tháng
(2020-05-25)
6.92 137.57% 175,276,640 -304,766 -2.5
4
19.15
11.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
11.95
586,900 11.30 11.95 11.20 0 0 0
28/04/2025
11.20
445,200 11.25 11.40 11.10 0 0 0
25/04/2025
11.20
202,400 11.60 11.60 10.90 0 0 0
24/04/2025
10.85
299,400 10.90 11.40 10.85 0 0 0
23/04/2025
10.90
160,700 10.95 11.10 10.30 0 0 0
22/04/2025
10.75
169,000 10.85 10.85 10.10 0 0 0
21/04/2025
10.75
162,500 10.90 11 10.70 0 0 0
18/04/2025
10.90
156,900 10.95 11.25 10.60 0 0 0
17/04/2025
10.90
125,000 10.60 10.90 10.60 0 0 0
16/04/2025
10.90
104,900 10.95 10.95 10.80 0 0 0
15/04/2025
10.95
272,700 11.35 11.35 10.75 0 0 0
14/04/2025
11.40
185,700 11.60 11.60 11.30 0 0 0
11/04/2025
11.50
202,400 11.70 11.70 10.95 0 0 0
10/04/2025
10.95
79,900 10.95 10.95 10.95 0 0 0
09/04/2025
10.25
193,000 9.54 10.50 9.54 0 0 0
08/04/2025
10.25
139,600 10.25 10.50 10.25 0 0 0
04/04/2025
11
302,600 10.50 11 10.50 0 0 0
03/04/2025
11.25
287,300 11.50 11.80 11.25 0 0 0
02/04/2025
12.05
184,600 12.15 12.20 12 0 0 0
01/04/2025
12.10
347,400 11.55 12.30 11.40 0 0 0
31/03/2025
11.50
230,600 11.70 11.70 11.40 0 0 0
28/03/2025
11.55
202,500 11.55 11.55 11.35 0 0 0
27/03/2025
11.55
207,500 11.65 11.70 11.45 0 0 0
26/03/2025
11.60
228,700 11.65 11.75 11.45 0 0 0
25/03/2025
11.70
182,600 11.80 11.85 11.60 0 0 0
24/03/2025
11.75
172,200 11.70 11.75 11.60 0 0 0
21/03/2025
11.75
133,600 11.75 11.85 11.65 0 0 0
20/03/2025
11.70
138,500 11.95 11.95 11.70 0 0 0
19/03/2025
11.75
182,100 11.90 12.05 11.75 0 0 0
18/03/2025
11.90
193,800 11.60 12 11.60 0 0 0
17/03/2025
12
296,500 11.95 12.10 11.50 0 0 0
14/03/2025
11.70
172,900 11.70 12.15 11.70 0 0 0
13/03/2025
11.95
237,500 12.25 12.30 11.70 0 0 0
12/03/2025
12.20
187,500 12.45 12.55 12.15 0 0 0
11/03/2025
12.40
449,000 12 12.75 11.70 0 0 0
10/03/2025
12
182,200 12 12 11.80 0 0 0
07/03/2025
12
203,800 12.45 12.45 12 0 0 0
06/03/2025
12.25
217,100 12.35 12.40 12 0 0 0
05/03/2025
12.35
265,500 12.45 12.45 12.10 0 0 0
04/03/2025
12.40
706,100 11.60 12.40 11.35 0 0 0
03/03/2025
11.60
366,600 11.70 11.80 11.30 0 0 0
28/02/2025
11.70
151,000 11.70 11.95 11.70 0 0 0
27/02/2025
11.95
165,500 12 12 11.70 0 0 0
26/02/2025
12.10
379,900 12.15 12.15 11.75 0 0 0
25/02/2025
12
261,600 12 12.45 11.90 0 0 0
24/02/2025
11.95
190,000 11.80 12 11.40 0 0 0
21/02/2025
11.70
181,900 11.60 11.80 11.55 0 0 0
20/02/2025
11.70
187,600 11.70 11.90 11.60 0 0 0
19/02/2025
11.70
307,400 11.75 12.20 11.40 0 0 0
18/02/2025
11.65
222,900 11.65 11.70 11.35 0 0 0
17/02/2025
11.65
200,600 11.80 11.85 11.50 0 0 0
14/02/2025
11.80
190,300 11.60 12.05 11.60 0 0 0
13/02/2025
11.60
265,500 11.75 11.80 11.40 0 0 0
12/02/2025
11.70
385,500 11.05 11.80 11.05 0 0 0
11/02/2025
11.05
196,500 11 11.30 10.90 0 0 0
10/02/2025
11
376,300 11.35 11.50 11 0 0 0
07/02/2025
11.35
196,000 11.55 11.80 11.25 0 0 0
06/02/2025
11.55
160,200 11.70 11.80 11.50 0 0 0
05/02/2025
11.75
207,300 12 12 11.45 0 0 0
04/02/2025
11.70
230,700 11.50 11.85 11.50 0 0 0
03/02/2025
11.35
192,100 11.50 11.50 11.20 0 0 0
24/01/2025
11.30
156,800 11.70 11.80 11.15 0 0 0
23/01/2025
11.60
143,400 11.20 11.70 11.20 0 0 0
22/01/2025
11.15
204,400 11.60 11.80 11.15 0 0 0
21/01/2025
11.60
432,900 11.65 11.85 10.95 0 0 0
20/01/2025
11.65
339,500 12.20 12.30 11.60 0 0 0
17/01/2025
12.45
637,000 12.55 13 11.90 0 0 0
16/01/2025
12.55
486,000 13.25 13.35 12.55 0 0 0
15/01/2025
13.25
488,200 13.15 13.50 12.90 0 0 0
14/01/2025
13.15
169,100 13.40 13.40 12.85 0 0 0
13/01/2025
13.20
272,300 12.80 13.20 12.40 0 0 0
10/01/2025
12.70
260,000 12.90 13 12.60 0 0 0
09/01/2025
12.95
209,700 13.50 13.50 12.60 0 0 0
08/01/2025
13.15
239,800 13.40 13.40 12.65 0 0 0
07/01/2025
13.05
270,800 13.55 13.80 12.95 0 0 0
06/01/2025
13.50
465,400 13.10 14 12.85 0 0 0
03/01/2025
13.20
377,600 13.60 13.90 12.90 0 0 0
02/01/2025
13.45
294,200 13.60 13.85 12.90 0 0 0
31/12/2024
13.60
540,100 13.25 14 13.25 0 0 0
30/12/2024
13.25
192,300 13.20 13.50 13.05 0 0 0
27/12/2024
13.20
147,900 13.10 13.25 12.70 0 0 0
26/12/2024
13.10
147,000 13.80 13.80 13.10 0 0 0
25/12/2024
13.40
270,900 13.30 13.85 13.05 0 0 0
24/12/2024
13.20
259,400 12.85 13.20 12.70 0 0 0
23/12/2024
12.80
221,600 13.25 13.25 12.80 0 0 0
20/12/2024
13
245,500 12.65 13.30 12.45 0 0 0
19/12/2024
12.55
302,800 12.40 12.75 12.20 0 0 0
18/12/2024
12.60
186,000 13.15 13.20 12.45 0 0 0
17/12/2024
13.15
292,900 13.60 13.85 12.95 0 0 0
16/12/2024
13.40
551,500 12.90 13.80 12.90 0 0 0
13/12/2024
12.90
530,400 12.90 13.20 12.50 0 0 0
12/12/2024
13.20
411,900 12.90 13.35 12.80 0 0 0
11/12/2024
12.50
607,300 11.90 12.50 11.60 0 0 0
10/12/2024
11.70
256,000 11.20 11.90 11.20 0 0 0
09/12/2024
11.40
246,500 11.50 11.60 11 0 0 0
06/12/2024
11.50
268,300 11.15 11.60 10.95 0 0 0
05/12/2024
11.30
279,000 11.20 11.50 10.90 0 0 0
04/12/2024
11.20
186,700 11.60 11.90 11.10 0 0 0
03/12/2024
11.45
198,600 11.50 11.80 11.10 0 0 0
02/12/2024
11.45
186,600 11.90 12.20 11.40 0 17,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |