CTCP Vận tải Đa phương thức Duyên Hải (tco)

13
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
(2024-10-28) 		-1.07 -7.61% 6,562,800 -60,000 -1.0
13
19.29
13
2 tháng
(2024-09-27) 		-2.40 -15.58% 10,438,900 -111,200 -1.8
13
19.29
13
3 tháng
(2024-08-28) 		0.96 8.01% 15,119,100 -17,300 -0.3
12.04
19.29
13
6 tháng
(2024-05-30) 		3.04 30.58% 23,917,900 -1,400 -0.1
9.96
19.29
13
12 tháng
(2023-12-04) 		4.31 49.59% 27,524,800 -341,010 -3.1
7.73
19.29
13
24 tháng
(2022-12-07) 		5.39 70.81% 58,212,500 -312,810 -3.1
5.92
19.29
13
36 tháng
(2021-12-13) 		-8.37 -39.16% 97,146,000 -292,916 -2.4
5.92
21.37
13
60 tháng
(2019-12-23) 		2.73 26.59% 147,993,810 -287,046 -2.3
5.34
28.37
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2014
5.17
 2,020 5.22 5.22 5.17 0 0 0
20/11/2014
5.22
 4,410 5.13 5.22 5.09 0 0 0
19/11/2014
5.13
 9,300 5.17 5.22 5.13 0 0 0
18/11/2014
5.17
 6,920 5.13 5.26 5.13 0 0 0
17/11/2014
5.13
 12,060 5.26 5.26 5.13 0 0 0
14/11/2014
5.26
 47,210 5.17 5.26 5.09 0 0 0
13/11/2014
5.17
 170 5.26 5.26 5.17 0 0 0
12/11/2014
5.26
 1,220 5.22 5.26 5.17 0 0 0
11/11/2014
5.22
 0 5.22 5.22 5.22 0 0 0
10/11/2014
5.22
 1,420 5.13 5.26 5.13 0 0 0
07/11/2014
5.13
 7,610 5.22 5.22 5.13 0 0 0
06/11/2014
5.22
 3,750 5.13 5.26 5.22 0 0 0
05/11/2014
5.13
 7,600 5.26 5.26 5.13 0 0 0
04/11/2014
5.26
 80 5.09 5.34 5.13 0 0 0
03/11/2014
5.09
 7,320 5.13 5.22 5.09 0 0 0
31/10/2014
5.13
 1,060 5.13 5.13 5.13 0 0 0
30/10/2014
5.13
 15,670 5.22 5.22 5.13 0 0 0
29/10/2014
5.22
 5,010 5.09 5.22 5.09 0 0 0
28/10/2014
5.09
 19,880 5.13 5.22 5.09 0 0 0
27/10/2014
5.13
 77,710 5.26 5.26 5.13 0 0 0
24/10/2014
5.26
 7,120 5.26 5.26 5.22 0 0 0
23/10/2014
5.26
 5,000 5.30 5.34 5.22 0 0 0
22/10/2014
5.30
 10,190 5.22 5.30 5.22 0 0 0
21/10/2014
5.22
 27,280 5.38 5.38 5.22 0 0 0
20/10/2014
5.38
 17,490 5.54 5.54 5.22 0 0 0
17/10/2014
5.54
 30 5.34 5.54 5.17 0 0 0
16/10/2014
5.34
 55,340 5.54 5.54 5.30 0 0 0
15/10/2014
5.54
 318,980 5.30 5.54 5.26 0 0 0
14/10/2014
5.30
 413,600 5.38 5.38 5.30 0 0 0
13/10/2014
5.38
 92,560 5.26 5.38 5.26 0 0 0
10/10/2014
5.26
 32,960 5.26 5.30 5.22 0 0 0
09/10/2014
5.26
 100,710 5.30 5.34 5.22 0 0 0
08/10/2014
5.30
 71,320 5.54 5.54 5.22 0 0 0
07/10/2014
5.54
 37,900 5.54 5.54 5.42 0 0 0
06/10/2014
5.54
 79,100 5.58 5.58 5.50 0 0 0
03/10/2014
5.58
 385,770 5.30 5.67 5.38 0 0 0
02/10/2014
5.30
 122,130 5.26 5.38 5.30 0 0 0
01/10/2014
5.26
 72,280 5.01 5.26 4.97 0 0 0
30/09/2014
5.01
 51,020 5.09 5.09 4.97 0 8,500 -0.1
29/09/2014
5.09
 54,390 4.97 5.13 5.05 0 0 0
26/09/2014
4.97
 59,740 5.05 5.09 4.97 3,000 200 0.0
25/09/2014
5.05
 38,460 4.93 5.05 4.93 0 0 0
24/09/2014
4.93
 26,770 4.93 5.05 4.93 0 350 -0.0
23/09/2014
4.93
 34,380 4.93 4.93 4.85 0 0 0
22/09/2014
4.93
 89,950 4.93 4.93 4.89 0 3,700 -0.0
19/09/2014
4.93
 74,000 4.89 4.93 4.89 0 0 0
18/09/2014
4.89
 87,320 4.93 5.09 4.89 0 0 0
17/09/2014
4.93
 82,190 4.89 5.22 4.89 0 5,000 -0.1
16/09/2014
4.89
 78,850 4.97 5.01 4.80 0 0 0
15/09/2014
4.97
 80,220 4.97 4.97 4.89 0 0 0
12/09/2014
4.97
 60,400 5.09 5.09 4.97 4,100 0 0.0
11/09/2014
5.09
 76,650 4.89 5.09 4.89 7,300 0 0.1
10/09/2014
4.89
 39,510 4.93 4.93 4.89 3,100 0 0.0
09/09/2014
4.93
 111,700 5.05 5.05 4.89 20,000 0 0.2
08/09/2014
5.05
 46,060 5.09 5.13 5.05 10,000 0 0.1
05/09/2014
5.09
 71,220 5.09 5.09 5.01 5,000 0 0.1
04/09/2014
5.09
 50,490 5.09 5.17 5.05 0 0 0
03/09/2014
5.09
 103,550 4.76 5.09 4.80 0 0 0
29/08/2014
4.76
 25,650 4.68 4.85 4.72 2,900 0 0.0
28/08/2014
4.68
 36,370 4.68 4.68 4.64 8,000 0 0.1
27/08/2014
4.68
 16,510 4.64 4.68 4.64 0 0 0
26/08/2014
4.64
 34,160 4.64 4.68 4.64 8,360 0 0.1
25/08/2014
4.64
 26,290 4.64 4.72 4.60 4,500 0 0.1
22/08/2014
4.64
 32,660 4.64 4.72 4.60 5,070 0 0.1
21/08/2014
4.64
 37,670 4.76 4.76 4.64 6,000 0 0.1
20/08/2014
4.76
 11,440 4.76 4.80 4.72 5,590 0 0.1
19/08/2014
4.76
 28,100 4.76 4.80 4.76 7,000 0 0.1
18/08/2014
4.76
 22,070 4.52 4.80 4.64 0 0 0
15/08/2014
4.52
 9,880 4.72 4.72 4.52 7,000 0 0.1
14/08/2014
4.72
 10 4.85 4.85 4.72 10 0 0.0
13/08/2014
4.85
 10 4.72 4.85 4.85 0 0 0
12/08/2014
4.72
 12,890 4.72 4.72 4.68 3,880 0 0.0
11/08/2014
4.72
 4,580 4.80 5.09 4.72 20 0 0.0
08/08/2014
4.80
 6,880 4.85 4.89 4.80 6,370 0 0.1
07/08/2014
4.85
 210 4.76 4.85 4.72 200 0 0.0
06/08/2014
4.76
 12,200 4.85 4.85 4.76 7,500 0 0.1
05/08/2014
4.85
 3,090 4.89 4.89 4.80 2,590 90 0.0
04/08/2014
4.89
 6,730 4.76 4.89 4.72 4,220 0 0.0
01/08/2014
4.76
 5,020 4.85 4.85 4.76 4,500 0 0.1
31/07/2014
4.85
 6,500 4.93 4.93 4.85 6,500 0 0.1
30/07/2014
4.93
 4,010 4.76 4.93 4.72 2,000 0 0.0
29/07/2014
4.76
 4,000 4.76 4.76 4.76 2,990 0 0.0
28/07/2014
4.76
 13,320 4.89 4.89 4.72 11,000 0 0.1
25/07/2014
4.89
 31,300 4.72 4.89 4.80 1,000 0 0.0
24/07/2014
4.72
 11,440 4.72 4.72 4.72 10,000 0 0.1
23/07/2014
4.72
 2,200 4.72 4.72 4.72 2,190 0 0.0
22/07/2014
4.72
 9,760 4.72 4.72 4.72 9,500 0 0.1
21/07/2014
4.72
 48,830 4.89 4.89 4.72 10,000 0 0.1
18/07/2014
4.89
 5,720 4.76 4.89 4.72 4,150 0 0.0
17/07/2014
4.76
 17,520 4.85 4.85 4.76 15,000 0 0.2
16/07/2014
4.85
 37,410 5.05 5.05 4.80 10,000 0 0.1
15/07/2014
5.05
 6,380 5.09 5.09 4.93 5,000 0 0.1
14/07/2014
5.09
 100 5.09 5.09 5.09 0 0 0
11/07/2014
5.09
 8,070 5.01 5.09 5.01 2,960 0 0.0
10/07/2014
5.01
 16,070 5.13 5.13 4.97 5,000 0 0.1
09/07/2014
5.13
 2,690 5.17 5.17 4.93 0 0 0
08/07/2014
5.17
 111,250 4.89 5.17 4.89 3,920 3,100 0.0
07/07/2014
4.89
 10,000 4.89 4.89 4.89 0 1,000 -0.0
04/07/2014
4.89
 28,520 4.89 4.89 4.80 4,810 3,000 0.0
03/07/2014
4.89
 14,380 4.85 4.89 4.76 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |