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
(2024-10-22) 		4.95 30.37% 5,926,200 -36,000 -0.6
15.90
21.25
21.25
2 tháng
(2024-09-23) 		3.75 21.43% 10,165,500 -57,000 -0.9
15.90
21.25
21.25
3 tháng
(2024-08-23) 		7.25 51.79% 14,360,000 -17,300 -0.3
13.55
21.25
21.25
6 tháng
(2024-05-27) 		10 88.89% 22,772,400 -1,400 -0.1
11.25
21.25
21.25
12 tháng
(2023-11-27) 		11.45 116.84% 26,412,600 -341,010 -3.1
8.74
21.25
21.25
24 tháng
(2022-12-02) 		12.75 150% 57,373,400 -312,816 -3.1
6.69
21.25
21.25
36 tháng
(2021-12-07) 		-3.23 -13.19% 96,836,400 -292,616 -2.4
6.69
24.91
21.25
60 tháng
(2019-12-18) 		9.65 83.12% 146,805,010 -287,046 -2.3
6.03
32.05
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
7.65
 74,700 7.69 7.69 7.50 0 0 0
06/07/2023
7.69
 77,500 7.83 7.83 7.66 0 0 0
05/07/2023
7.83
 34,700 7.91 7.91 7.83 0 12,000 -0.1
04/07/2023
7.91
 53,900 7.88 7.94 7.80 0 0 0
03/07/2023
7.88
 168,500 7.77 7.89 7.79 0 0 0
30/06/2023
7.77
 225,400 7.99 7.99 7.77 0 0 0
29/06/2023
7.99
 829,700 8.01 8.08 7.90 0 0 0
28/06/2023
8.01
 356,700 8.09 8.12 8 0 0 0
27/06/2023
8.09
 322,000 7.94 8.24 7.90 100 12,000 -0.1
26/06/2023
7.94
 94,900 8.01 8.10 7.88 11,900 0 0.1
23/06/2023
8.01
 310,900 7.98 8.08 7.83 0 0 0
22/06/2023
7.98
 115,600 7.91 8 7.90 0 0 0
21/06/2023
7.91
 67,400 7.85 8.04 7.87 7,000 0 0.1
20/06/2023
7.85
 123,200 7.85 7.91 7.75 0 0 0
19/06/2023
7.85
 100,800 7.92 8.01 7.85 0 0 0
16/06/2023
7.92
 375,500 7.91 8.10 7.92 0 0 0
15/06/2023
7.91
 203,300 8.20 8.26 7.91 0 0 0
14/06/2023
8.20
 213,600 8.25 8.45 8.20 0 0 0
13/06/2023
8.25
 299,600 8.24 8.50 8.24 0 0 0
12/06/2023
8.24
 274,000 8.15 8.39 8.15 0 0 0
09/06/2023
8.15
 252,200 8.02 8.38 8 0 0 0
08/06/2023
8.02
 317,400 7.90 8.09 7.81 0 10,800 -0.1
07/06/2023
7.90
 213,400 7.92 8.07 7.70 10,000 0 0.1
06/06/2023
7.92
 384,400 7.72 8 7.71 0 0 0
05/06/2023
7.72
 422,200 7.75 8.13 7.70 0 1,500 -0.0
02/06/2023
7.75
 246,000 8.16 8.21 7.60 0 0 0
01/06/2023
8.16
 705,900 7.64 8.17 7.70 1,500 0 0.0
31/05/2023
7.64
 150,100 7.58 7.72 7.58 0 0 0
30/05/2023
7.58
 89,300 7.50 7.65 7.51 0 0 0
29/05/2023
7.50
 143,800 7.41 7.58 7.41 0 0 0
26/05/2023
7.41
 83,900 7.41 7.44 7.40 0 0 0
25/05/2023
7.41
 7,900 7.40 7.44 7.35 0 0 0
24/05/2023
7.40
 91,100 7.35 7.42 7.34 0 0 0
23/05/2023
7.35
 132,800 7.38 7.47 7.35 0 0 0
22/05/2023
7.38
 92,400 7.40 7.47 7.38 0 0 0
19/05/2023
7.40
 56,100 7.41 7.49 7.36 0 0 0
18/05/2023
7.41
 144,400 7.50 7.50 7.40 0 0 0
17/05/2023
7.50
 43,700 7.50 7.50 7.40 0 0 0
16/05/2023
7.50
 55,000 7.57 7.60 7.50 0 0 0
15/05/2023
7.57
 54,600 7.55 7.65 7.53 0 800 -0.0
12/05/2023
7.55
 41,400 7.64 7.64 7.51 0 4,400 -0.0
11/05/2023
7.64
 59,000 7.67 7.79 7.47 0 0 0
10/05/2023
7.67
 823,900 7.47 7.70 7.45 4,300 0 0.0
09/05/2023
7.47
 61,000 7.45 7.47 7.38 0 0 0
08/05/2023
7.45
 219,200 7.49 7.50 7.37 0 0 0
05/05/2023
7.49
 50,300 7.47 7.49 7.40 0 0 0
04/05/2023
7.47
 45,100 7.49 7.49 7.40 0 0 0
28/04/2023
7.49
 167,600 7.49 7.50 7.38 0 0 0
27/04/2023
7.49
 7,100 7.48 7.49 7.48 0 0 0
26/04/2023
7.48
 69,600 7.50 7.50 7.30 0 0 0.0
25/04/2023
7.50
 8,600 7.50 7.50 7.42 0 0 0.0
24/04/2023
7.50
 223,300 7.55 7.55 7.38 0 0 0.0
21/04/2023
7.55
 185,300 7.41 7.59 7.41 0 0 0.0
20/04/2023
7.41
 12,100 7.59 7.59 7.41 0 0 0
19/04/2023
7.59
 6,400 7.59 7.60 7.54 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |