CTCP Vận tải Đa phương thức Duyên Hải (tco)

20.50
-1.30
(-5.96%)
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
(2024-10-28) 		4.60 28.93% 6,092,000 -60,000 -1.0
15.90
21.80
20.50
2 tháng
(2024-09-27) 		3.10 17.82% 9,968,100 -111,200 -1.8
15.90
21.80
20.50
3 tháng
(2024-08-28) 		6.90 50.74% 14,648,300 -17,300 -0.3
13.60
21.80
20.50
6 tháng
(2024-05-30) 		9.25 82.22% 23,447,100 -1,400 -0.1
11.25
21.80
20.50
12 tháng
(2023-12-04) 		10.68 108.76% 27,054,000 -341,010 -3.1
8.74
21.80
20.50
24 tháng
(2022-12-07) 		11.90 138.37% 57,741,700 -312,810 -3.1
6.69
21.80
20.50
36 tháng
(2021-12-13) 		-3.64 -15.09% 96,675,200 -292,916 -2.4
6.69
24.14
20.50
60 tháng
(2019-12-23) 		8.90 76.66% 147,523,010 -287,046 -2.3
6.03
32.05
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
10.40
 2,200 10.48 10.48 10.40 0 0 0
19/04/2021
10.48
 16,500 10.65 10.81 10.48 0 0 0
16/04/2021
10.65
 20,800 10.48 10.65 10.56 0 0 0
15/04/2021
10.48
 4,100 10.48 10.48 10.40 0 0 0
14/04/2021
10.48
 0 10.48 10.48 10.48 0 0 0
13/04/2021
10.48
 7,100 10.48 10.48 10.40 0 0 0
12/04/2021
10.48
 8,000 10.98 11.31 10.48 0 0 0
09/04/2021
10.98
 4,400 10.40 10.98 10.40 0 0 0
08/04/2021
10.40
 3,500 10.40 10.40 10.40 0 0 0
07/04/2021
10.40
 13,900 10.56 10.56 10.40 0 0 0
06/04/2021
10.56
 1,000 9.98 10.56 10.56 0 0 0
05/04/2021
9.98
 5,000 9.98 9.98 9.98 0 0 0
02/04/2021
9.98
 1,200 9.98 9.98 9.98 0 0 0
01/04/2021
9.98
 4,100 9.98 10.65 9.98 0 0 0
31/03/2021
9.98
 30,600 9.77 9.98 9.98 0 0 0
30/03/2021
9.77
 100 10.40 10.40 9.77 0 0 0
29/03/2021
10.40
 5,200 10.40 10.98 9.69 0 0 0
26/03/2021
10.40
 0 10.40 10.40 10.40 0 0 0
25/03/2021
10.40
 7,300 10.40 10.65 10.40 0 0 0
24/03/2021
10.40
 1,300 10.40 10.40 10.40 0 0 0
23/03/2021
10.40
 7,900 10.40 10.40 10.23 0 0 0
22/03/2021
10.40
 82,500 10.40 10.40 10.40 100 0 0.0
19/03/2021
10.40
 14,000 10.23 10.48 10.23 0 0 0
18/03/2021
10.23
 1,800 10.65 10.65 10.23 0 0 0
17/03/2021
10.65
 400 9.98 10.65 10.61 0 0 0
16/03/2021
9.98
 5,500 10.36 10.65 9.98 0 0 0
15/03/2021
10.36
 16,700 9.77 10.36 9.98 0 0 0
12/03/2021
9.77
 100 9.77 9.77 9.77 0 0 0
11/03/2021
9.77
 9,400 9.15 9.77 9.23 0 0 0
10/03/2021
9.15
 12,300 9.07 9.15 9.15 0 0 0
09/03/2021
9.07
 2,000 9.48 9.48 9.07 0 0 0
08/03/2021
9.48
 16,400 8.90 9.48 9.15 0 0 0
05/03/2021
8.90
 0 8.90 8.90 8.90 0 0 0
04/03/2021
8.90
 3,000 8.90 8.90 8.90 0 0 0
03/03/2021
8.90
 0 8.90 8.90 8.90 0 0 0
02/03/2021
8.90
 6,000 8.90 8.90 8.90 0 0 0
01/03/2021
8.90
 200 8.90 8.90 8.90 0 0 0
26/02/2021
8.90
 0 8.90 8.90 8.90 0 0 0
25/02/2021
8.90
 0 8.90 8.90 8.90 0 0 0
24/02/2021
8.90
 0 8.90 8.90 8.90 0 0 0
23/02/2021
8.90
 6,600 8.32 8.90 8.90 0 0 0
22/02/2021
8.32
 400 8.49 8.49 8.32 0 0 0
19/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
18/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
17/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
09/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
08/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
05/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
04/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
03/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
02/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
01/02/2021
8.49
 0 8.49 8.49 8.49 0 0 0
29/01/2021
8.49
 2,000 8.49 8.49 8.49 0 0 0
28/01/2021
8.49
 100 8.73 8.73 8.49 0 0 0
27/01/2021
8.73
 0 8.73 8.73 8.73 0 0 0
26/01/2021
8.73
 0 8.73 8.73 8.73 0 0 0
25/01/2021
8.73
 500 8.73 8.73 8.73 0 0 0
22/01/2021
8.73
 0 8.73 8.73 8.73 0 0 0
21/01/2021
8.73
 0 8.73 8.73 8.73 0 0 0
20/01/2021
8.73
 100 8.82 8.82 8.73 0 0 0
19/01/2021
8.82
 200 8.82 8.82 8.82 0 0 0
18/01/2021
8.82
 100 9.15 9.15 8.82 0 0 0
15/01/2021
9.15
 2,000 9.15 9.15 9.15 0 0 0
14/01/2021
9.15
 600 9.23 9.23 9.15 0 0 0
13/01/2021
9.23
 200 9.32 9.32 9.23 0 0 0
12/01/2021
9.32
 0 9.32 9.32 9.32 0 0 0
11/01/2021
9.32
 7,100 9.32 9.32 9.32 0 0 0
08/01/2021
9.32
 600 9.86 9.86 9.32 0 0 0
07/01/2021
9.86
 300 9.23 9.86 9.86 0 0 0
06/01/2021
9.23
 0 9.23 9.23 9.23 0 0 0
05/01/2021
9.23
 0 9.23 9.23 9.23 0 0 0
04/01/2021
9.23
 0 9.23 9.23 9.23 0 0 0
31/12/2020
9.23
 1,280 8.65 9.23 8.65 0 0 0
30/12/2020
8.65
 2,180 8.73 8.73 8.65 0 0 0
29/12/2020
8.73
 800 8.73 8.73 8.73 0 0 0
28/12/2020
8.73
 790 8.73 8.73 8.73 0 0 0
25/12/2020
8.73
 350 9.23 9.23 8.73 0 0 0
24/12/2020
9.23
 30 9.23 9.23 9.23 0 0 0
23/12/2020
9.23
 0 9.23 9.23 9.23 0 0 0
22/12/2020
9.23
 0 9.23 9.23 9.23 0 0 0
21/12/2020
9.23
 110 8.73 9.23 8.90 0 0 0
18/12/2020
8.73
 460 8.73 8.73 8.73 0 0 0
17/12/2020
8.73
 150 8.73 8.73 8.73 0 0 0
16/12/2020
8.73
 110 8.73 8.73 8.73 0 0 0
15/12/2020
8.73
 210 8.73 8.73 8.73 0 0 0
14/12/2020
8.73
 2,280 8.73 8.73 8.65 0 0 0
11/12/2020
8.73
 60 9.15 9.15 8.73 0 0 0
10/12/2020
9.15
 1,050 8.73 9.15 8.15 0 0 0
09/12/2020
8.73
 600 8.40 8.73 8.73 0 0 0
08/12/2020
8.40
 20 8.86 8.86 8.40 0 0 0
07/12/2020
8.86
 0 8.86 8.86 8.86 0 0 0
04/12/2020
8.86
 2,000 9.52 9.52 8.86 0 0 0
03/12/2020
9.52
 0 9.52 9.52 9.52 0 0 0
02/12/2020
9.52
 260 9.52 9.52 8.86 0 0 0
01/12/2020
9.52
 1,320 9.07 9.57 9.15 0 0 0
30/11/2020
9.07
 1,780 9.07 9.15 9.07 0 0 0
27/11/2020
9.07
 2,160 8.57 9.11 8.32 0 0 0
26/11/2020
8.57
 450 8.02 8.57 8.31 0 0 0
25/11/2020
8.02
 370 8.61 8.61 8.01 0 0 0
24/11/2020
8.61
 10 8.53 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |