CTCP Vận tải Đa phương thức Duyên Hải (tco)

21.25
1
(4.94%)
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
(2024-10-21) 		4.05 25% 5,686,500 -40,000 -0.7
15.90
20.80
20.25
2 tháng
(2024-09-23) 		2.75 15.71% 9,868,800 -57,000 -0.9
15.90
20.80
20.25
3 tháng
(2024-08-22) 		5.75 39.66% 14,484,900 -17,300 -0.3
13.55
20.80
20.25
6 tháng
(2024-05-24) 		9.25 84.09% 22,507,500 -1,400 -0.1
11
20.80
20.25
12 tháng
(2023-11-27) 		10.45 106.63% 26,115,900 -341,010 -3.1
8.74
20.80
20.25
24 tháng
(2022-12-01) 		11.75 138.24% 57,158,100 -312,716 -3.1
6.69
20.80
20.25
36 tháng
(2021-12-06) 		-3.75 -15.62% 96,827,800 -291,916 -2.3
6.69
24.91
20.25
60 tháng
(2019-12-17) 		8.65 74.51% 146,508,310 -287,046 -2.3
6.03
32.05
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.90
 9,300 8.80 8.90 8.80 0 0 0
30/01/2024
8.94
 1,500 8.95 8.95 8.93 0 0 0
29/01/2024
8.96
 10,300 8.98 8.98 8.95 0 3,300 -0.0
26/01/2024
9
 7,700 8.99 9 8.98 0 500 -0.0
25/01/2024
9
 4,000 9 9 8.98 0 600 -0.0
24/01/2024
9
 20,700 9.07 9.07 8.99 0 12,000 -0.1
23/01/2024
9
 21,400 9.08 9.08 9 0 10,500 -0.1
22/01/2024
9.01
 7,700 9.01 9.03 8.96 0 1,400 -0.0
19/01/2024
9.03
 37,500 9.15 9.15 9 0 29,300 -0.3
18/01/2024
9.12
 9,900 9.08 9.15 9.07 0 5,000 -0.0
17/01/2024
9.08
 18,200 9.09 9.09 9 0 15,000 -0.1
16/01/2024
9.05
 8,600 9.10 9.14 9.05 0 0 0
15/01/2024
9.09
 12,600 9.01 9.10 8.91 0 0 0
12/01/2024
9.01
 21,900 9.02 9.07 9 0 0 0
11/01/2024
9.08
 10,200 9.10 9.10 9.01 0 0 0
10/01/2024
9.06
 17,700 9.08 9.14 9.04 0 0 0
09/01/2024
9.08
 9,100 9.09 9.09 9.01 0 0 0
08/01/2024
9.08
 26,200 9.10 9.10 9 0 0 0
05/01/2024
9.08
 20,600 9.10 9.10 9 0 0 0
04/01/2024
9.09
 14,100 9.09 9.20 9.05 0 0 0
03/01/2024
9.03
 18,100 9.09 9.09 8.37 0 0 0
02/01/2024
9
 30,100 9 9 8.91 0 0 0
29/12/2023
8.99
 14,600 9 9.05 8.95 0 0 0
28/12/2023
9
 19,500 9.05 9.05 9 9,000 0 0.1
27/12/2023
9.05
 26,400 9.02 9.10 8.91 0 0 0
26/12/2023
9.02
 22,000 9.02 9.19 8.98 0 0 0
25/12/2023
9.02
 13,200 9 9.10 8.92 0 0 0
22/12/2023
9
 12,300 9.20 9.25 8.96 0 0 0
21/12/2023
9.20
 2,900 9.11 9.20 9.19 0 0 0
20/12/2023
9.11
 47,200 9.11 9.15 9 15,000 0 0.1
19/12/2023
9.11
 45,700 9.18 9.30 8.90 0 0 0
18/12/2023
9.18
 26,100 9.21 9.35 9.10 0 0 0
15/12/2023
9.21
 48,000 9.31 9.40 9.10 20,000 0 0.2
14/12/2023
9.31
 49,100 9.43 9.80 9.28 300 0 0.0
13/12/2023
9.43
 23,900 9.41 9.87 9.33 0 0 0
12/12/2023
9.41
 52,600 9.50 9.50 9.33 0 0 0
11/12/2023
9.50
 40,100 9.46 9.66 9.46 0 0 0
08/12/2023
9.46
 56,600 9.57 9.76 9.40 0 0 0
07/12/2023
9.57
 12,200 9.81 9.85 9.40 0 0 0
06/12/2023
9.81
 16,400 9.70 9.88 9.77 0 0 0
05/12/2023
9.70
 6,200 9.82 9.90 9.60 0 0 0
04/12/2023
9.82
 31,700 9.75 9.97 9.75 0 0 0
01/12/2023
9.75
 6,900 9.80 9.80 9.55 0 0 0
30/11/2023
9.80
 7,100 9.75 9.80 9.70 0 0 0
29/11/2023
9.75
 16,300 9.80 9.90 9.75 0 0 0
28/11/2023
9.80
 6,800 9.80 9.80 9.75 0 0 0
27/11/2023
9.80
 39,500 9.91 9.91 9.80 0 0 0
24/11/2023
9.91
 21,600 9.92 9.99 9.80 0 0 0
23/11/2023
9.92
 29,000 9.90 10 9.92 0 0 0
22/11/2023
9.90
 8,300 10.10 10.10 9.90 0 0 0
21/11/2023
10.10
 14,200 10.15 10.30 9.99 0 0 0
20/11/2023
10.15
 20,000 10 10.25 9.80 0 0 0
17/11/2023
10
 23,100 10.20 10.25 10 0 0 0
16/11/2023
10.20
 36,500 10.30 10.30 9.80 0 0 0
15/11/2023
10.30
 22,500 10.35 10.45 10.25 0 0 0
14/11/2023
10.35
 5,600 10.20 10.45 10.20 0 0 0
13/11/2023
10.20
 19,400 10.60 10.60 10.20 0 0 0
10/11/2023
10.60
 32,800 10.70 10.80 10.40 0 0 0
09/11/2023
10.70
 168,100 10.60 10.95 10.50 0 0 0
08/11/2023
10.60
 34,800 10.45 10.75 9.88 0 0 0
07/11/2023
10.45
 30,400 10.35 10.75 10.25 0 0 0
06/11/2023
10.35
 24,900 10.35 10.50 10.05 0 0 0
03/11/2023
10.35
 22,400 10.35 10.35 10.05 4,000 0 0.0
02/11/2023
10.35
 40,200 9.70 10.35 9.50 0 0 0
01/11/2023
9.70
 50,700 9.56 9.75 9.34 17,700 0 0.2
31/10/2023
9.56
 55,700 9.80 9.80 9.51 0 0 0
30/10/2023
9.80
 63,100 9.79 9.80 9.45 10,000 0 0.1
27/10/2023
9.79
 52,500 9.40 9.95 9.50 0 0 0
26/10/2023
9.40
 126,000 10 10 9.30 0 0 0
25/10/2023
10
 96,400 10.65 10.90 10 0 0 0
24/10/2023
10.65
 17,600 10.40 10.80 10.45 0 0 0
23/10/2023
10.40
 17,700 10.60 10.60 10.40 0 0 0
20/10/2023
10.60
 28,300 10.40 11 10.20 0 0 0
19/10/2023
10.40
 37,500 10.45 10.45 10.15 0 0 0
18/10/2023
10.45
 122,200 11.10 11.40 10.35 100 200 -0.0
17/10/2023
11.10
 93,100 11.30 11.30 10.60 0 0 0
16/10/2023
11.30
 220,900 12.15 12.15 11.30 300 0 0.0
13/10/2023
12.15
 47,700 12.30 12.30 11.75 0 0 0
12/10/2023
12.30
 72,700 12.20 12.50 11.90 0 0 0
11/10/2023
12.20
 130,100 12.40 12.60 11.70 0 0 0
10/10/2023
12.40
 142,300 13 13 12.40 0 0 0
09/10/2023
13
 99,600 13.15 13.25 12.70 200 0 0.0
06/10/2023
13.15
 254,800 12.30 13.15 12.40 0 0 0
05/10/2023
12.30
 133,000 12 12.45 11.65 0 0 0
04/10/2023
12
 60,100 12.50 12.60 12 0 200 -0.0
03/10/2023
12.50
 81,400 12.50 12.60 11.70 0 0 0
02/10/2023
12.50
 248,900 12.55 13.35 11.70 100 0 0.0
29/09/2023
12.55
 226,300 11.75 12.55 12.40 0 0 0
28/09/2023
11.75
 159,700 11 11.75 11 0 0 0
27/09/2023
11
 247,400 11.30 11.60 10.55 0 0 0
26/09/2023
11.30
 296,900 12.15 12.15 11.30 0 0 0
25/09/2023
12.15
 316,000 13.05 13.30 12.15 200 0 0.0
22/09/2023
13.05
 603,600 14 14.50 13.05 0 1,700 -0.0
21/09/2023
14
 765,300 13.25 14.15 13.70 0 5,000 -0.1
20/09/2023
13.25
 319,300 12.40 13.25 13 0 5,300 -0.1
19/09/2023
12.40
 486,700 11.60 12.40 11.70 0 0 0
18/09/2023
11.60
 394,800 10.85 11.60 11.30 0 0 0
15/09/2023
10.85
 312,900 10.15 10.85 10.40 5,000 18,600 -0.1
14/09/2023
10.15
 353,900 9.51 10.15 9.42 0 20,000 -0.2
13/09/2023
9.51
 130,400 9.22 9.60 9.20 38,600 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |