CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.20
1.10
(6.83%)
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
(2024-08-19) 		1.90 13.38% 4,604,800 68,300 1.0
13.55
17.20
16.10
2 tháng
(2024-07-22) 		3.30 25.78% 10,083,600 74,700 1.1
12.80
17.20
16.10
3 tháng
(2024-06-20) 		4.15 34.73% 10,988,700 79,700 1.2
11.45
17.20
16.10
6 tháng
(2024-03-22) 		5.25 48.39% 13,080,200 85,161 1.2
9.80
17.20
16.10
12 tháng
(2023-09-25) 		3.95 32.51% 19,616,300 -223,249 -1.5
8.74
17.20
16.10
24 tháng
(2022-09-29) 		6.60 69.40% 51,783,500 -227,955 -1.6
6.69
17.20
16.10
36 tháng
(2021-10-04) 		-11.35 -41.34% 98,491,300 -204,055 -1.0
6.69
30.03
16.10
60 tháng
(2019-10-15) 		5.49 51.72% 135,959,700 -201,485 -1.0
6.03
32.05
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
9.22
 30,400 9.18 9.22 9.13 0 0 0
11/09/2023
9.18
 77,200 9.19 9.25 9.10 0 0 0
08/09/2023
9.19
 72,100 9.19 9.20 9.06 200 0 0.0
07/09/2023
9.19
 69,300 9.13 9.21 8.90 100 0 0.0
06/09/2023
9.13
 125,700 9.19 9.26 9.12 0 1,000 -0.0
05/09/2023
9.19
 122,800 9.01 9.30 9.10 0 0 0
31/08/2023
9.01
 92,200 8.97 9.10 8.64 0 0 0
30/08/2023
8.97
 156,500 8.98 9.21 8.69 1,000 0 0.0
29/08/2023
8.98
 238,100 8.80 9.09 8.19 0 0 0
28/08/2023
8.80
 305,000 8.40 8.80 8.59 0 0 0
25/08/2023
8.40
 193,700 8.35 8.41 8.31 2,000 0 0.0
24/08/2023
8.35
 342,500 8 8.35 7.90 0 0 0
23/08/2023
8
 18,300 8.06 8.07 7.92 0 0 0
22/08/2023
8.06
 158,600 7.75 8.10 7.75 0 0 0
21/08/2023
7.75
 210,300 7.76 7.80 7.60 0 0 0
18/08/2023
7.76
 236,000 8.34 8.34 7.76 1,000 0 0.0
17/08/2023
8.34
 118,300 8.48 8.48 8.30 200 0 0.0
16/08/2023
8.48
 56,900 8.52 8.58 8.43 0 0 0
15/08/2023
8.52
 107,400 8.48 8.77 8.47 0 0 0
14/08/2023
8.48
 193,900 8.50 8.80 8.45 0 0 0
11/08/2023
8.50
 190,000 8.67 8.80 8.20 2,800 0 0.0
10/08/2023
8.67
 425,500 8.64 9.23 8.64 1,000 0 0.0
09/08/2023
8.64
 490,500 8.08 8.64 8.10 0 0 0
08/08/2023
8.08
 287,100 7.79 8.14 7.80 0 0 0
07/08/2023
7.79
 93,700 7.76 7.85 7.74 0 0 0
04/08/2023
7.76
 88,700 7.78 7.79 7.73 0 0 0
03/08/2023
7.78
 230,200 7.80 7.81 7.75 0 0 0
02/08/2023
7.80
 40,900 7.83 7.83 7.75 100 0 0.0
01/08/2023
7.83
 154,800 7.84 7.89 7.75 0 0 0
31/07/2023
7.84
 161,700 7.69 8.19 7.73 0 0 0
28/07/2023
7.69
 154,600 7.70 7.75 7.60 5,000 0 0.0
27/07/2023
7.70
 124,100 7.86 7.86 7.67 0 0 0
26/07/2023
7.86
 117,800 7.90 7.90 7.72 0 0 0
25/07/2023
7.90
 152,700 7.90 7.93 7.77 0 0 0
24/07/2023
7.90
 122,800 7.89 7.97 7.79 0 0 0
21/07/2023
7.89
 91,500 7.83 7.92 7.77 0 0 0
20/07/2023
7.83
 41,700 7.83 7.85 7.76 0 0 0
19/07/2023
7.83
 179,600 7.68 7.98 7.66 0 0 0
18/07/2023
7.68
 95,700 7.72 7.78 7.65 0 0 0
17/07/2023
7.72
 119,800 7.73 7.79 7.65 100 0 0.0
14/07/2023
7.73
 59,600 7.75 7.80 7.69 0 0 0
13/07/2023
7.75
 126,700 7.73 7.76 7.66 0 0 0
12/07/2023
7.73
 127,200 7.69 7.74 7.63 0 0 0
11/07/2023
7.69
 78,900 7.68 7.78 7.60 3,000 0 0.0
10/07/2023
7.68
 479,000 7.65 7.68 7.57 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |