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)
18/04/2023
7.59
 2,300 7.60 7.60 7.51 0 0 0.0
17/04/2023
7.60
 335,300 7.60 7.66 7.40 0 0 0.0
14/04/2023
7.60
 70,700 7.70 7.79 7.59 0 0 0.0
13/04/2023
7.70
 175,400 7.74 7.84 7.55 0 0 0.0
12/04/2023
7.74
 162,000 7.73 7.75 7.70 100 0 0.0
11/04/2023
7.73
 23,300 7.75 7.78 7.71 0 0 0
10/04/2023
7.75
 1,519,600 7.75 7.82 7.74 0 0 0
07/04/2023
7.75
 16,900 7.69 7.79 7.59 0 0 0
06/04/2023
7.69
 107,000 7.60 7.75 7.60 0 0 0
05/04/2023
7.60
 41,900 7.70 7.80 7.60 0 0 0
04/04/2023
7.70
 12,600 7.80 7.80 7.70 0 0 0
03/04/2023
7.80
 29,000 7.76 7.80 7.56 0 0 0
31/03/2023
7.76
 38,100 7.80 7.97 7.55 0 0 0
30/03/2023
7.80
 379,600 7.75 7.80 7.60 0 0 0
29/03/2023
7.75
 20,200 7.89 7.93 7.60 0 0 0
28/03/2023
7.89
 25,500 7.72 8 7.72 0 0 0
27/03/2023
7.72
 3,300 7.88 7.88 7.72 0 0 0
24/03/2023
7.88
 12,600 7.72 7.88 7.70 0 0 0
23/03/2023
7.72
 2,800 7.85 7.85 7.70 0 0 0
22/03/2023
7.85
 800 7.87 7.87 7.70 0 0 0
21/03/2023
7.87
 4,800 7.87 7.87 7.60 0 0 -0.0
20/03/2023
7.87
 27,100 7.87 7.87 7.80 0 0 0.0
17/03/2023
7.87
 21,300 7.85 7.87 7.70 0 0 0.0
16/03/2023
7.85
 37,100 7.87 7.90 7.83 0 0 0.0
15/03/2023
7.87
 65,900 7.84 7.91 7.80 0 0 0.0
14/03/2023
7.84
 29,600 7.77 7.86 7.50 0 0 0.0
13/03/2023
7.77
 12,300 7.79 7.79 7.77 400 0 0.0
10/03/2023
7.79
 4,500 7.96 8 7.72 0 0 -0.0
09/03/2023
7.96
 7,400 7.87 8 7.70 0 0 -0.0
08/03/2023
7.87
 10,000 7.96 7.96 7.70 0 0 -0.0
07/03/2023
7.96
 6,900 7.90 8 7.90 0 0 -0.0
06/03/2023
7.90
 28,500 8 8.05 7.90 0 0 -0.0
03/03/2023
8
 7,700 8.05 8.05 7.90 0 0 -0.0
02/03/2023
8.05
 20,600 8.13 8.13 7.94 0 0 -0.0
01/03/2023
8.13
 22,700 8 8.24 8 0 0 -0.0
28/02/2023
8
 158,700 8.20 8.28 8 0 0 -0.0
27/02/2023
8.20
 36,300 8.28 8.28 7.75 0 0 -0.0
24/02/2023
8.28
 28,800 7.98 8.28 7.81 0 0 -0.0
23/02/2023
7.98
 3,500 8 8 7.85 0 0 -0.0
22/02/2023
8
 14,400 7.98 8.04 7.85 0 0 -0.0
21/02/2023
7.98
 10,500 7.99 7.99 7.80 0 0 -0.0
20/02/2023
7.99
 4,500 7.82 8.04 7.80 0 0 -0.0
17/02/2023
7.82
 8,800 8.17 8.19 7.82 0 0 -0.0
16/02/2023
8.17
 260,300 7.95 8.49 7.95 0 0 -0.0
15/02/2023
7.95
 6,700 7.95 8 7.41 0 0 -0.0
14/02/2023
7.95
 4,200 8 8.01 7.90 0 0 -0.0
13/02/2023
8
 1,100 8.02 8.02 7.58 0 0 -0.0
10/02/2023
8.02
 4,700 8 8.13 7.70 0 0 -0.0
09/02/2023
8
 14,500 8.05 8.10 8 0 0 -0.0
08/02/2023
8.05
 7,300 8.24 8.30 7.95 0 0 -0.0
07/02/2023
8.24
 16,400 8.30 8.30 7.73 0 1,500 -0.0
06/02/2023
8.30
 7,800 8.30 8.44 8.25 0 0 0.0
03/02/2023
8.30
 5,300 8.39 8.39 8.20 0 0 0.0
02/02/2023
8.39
 3,200 8.40 8.65 8.26 0 0 0.0
01/02/2023
8.40
 18,600 8.70 9 8.40 0 0 0.0
31/01/2023
8.70
 14,100 8.60 9 8.51 100 0 0.0
30/01/2023
8.60
 33,400 8.99 8.99 8.45 0 0 0.0
27/01/2023
8.99
 42,300 8.45 9.04 8.58 0 0 0.0
19/01/2023
8.45
 58,700 7.90 8.45 7.99 0 0 0.0
18/01/2023
7.90
 7,000 7.92 8 7.80 0 0 0.0
17/01/2023
7.92
 63,600 7.84 8 7.60 0 0 0.0
16/01/2023
7.84
 7,700 7.80 7.84 7.70 0 0 0.0
13/01/2023
7.80
 9,200 7.89 7.89 7.70 0 0 0.0
12/01/2023
7.89
 51,100 7.96 7.96 7.88 0 0 0.0
11/01/2023
7.96
 13,000 7.96 7.97 7.75 0 0 0.0
10/01/2023
7.96
 133,000 7.98 8.01 7.90 0 0 0.0
09/01/2023
7.98
 4,000 7.95 8 7.71 0 0 0.0
06/01/2023
7.95
 104,600 8 8.04 7.93 0 0 0.0
05/01/2023
8
 48,900 7.96 8.27 7.94 0 0 0.0
04/01/2023
7.96
 26,600 8 8.40 7.95 0 0 0.0
03/01/2023
8
 119,500 7.55 8.07 7.60 0 0 0.0
30/12/2022
7.55
 85,700 7.29 7.60 7.20 0 0 0.0
29/12/2022
7.29
 46,600 7.20 7.30 7.10 0 0 0.0
28/12/2022
7.20
 49,200 7.01 7.40 6.99 0 0 0.0
27/12/2022
7.01
 219,200 6.85 7.17 6.86 0 0 0.0
26/12/2022
6.85
 42,500 6.69 7.09 6.70 0 0 0.0
23/12/2022
6.69
 5,900 7 7 6.69 0 0 0.0
22/12/2022
7
 49,700 6.71 7 6.39 0 0 0.0
21/12/2022
6.71
 44,400 7.07 7.10 6.71 0 0 0.0
20/12/2022
7.07
 124,300 7.10 7.16 6.64 0 0 0.0
19/12/2022
7.10
 64,600 7.13 7.38 7.01 100 0 0.0
16/12/2022
7.13
 116,700 7.66 7.66 7.13 0 0 -0.0
15/12/2022
7.66
 38,300 8.10 8.10 7.66 0 0 -0.0
14/12/2022
8.10
 47,800 8 8.20 7.91 0 0 -0.0
13/12/2022
8
 22,200 8.18 8.37 7.90 0 0 -0.0
12/12/2022
8.18
 6,300 8.50 8.50 8.18 0 0 -0.0
09/12/2022
8.50
 131,200 8.38 8.50 8.10 0 0 -0.0
08/12/2022
8.38
 56,100 8.60 8.65 8.38 0 0 -0.0
07/12/2022
8.60
 255,100 8.53 8.60 8.30 0 0 -0.0
06/12/2022
8.53
 163,000 8.53 8.78 8.50 0 0 -0.0
05/12/2022
8.53
 157,300 8.50 8.87 8.50 0 6 -0.0
02/12/2022
8.50
 29,400 8.50 8.60 8.40 0 0 0.0
01/12/2022
8.50
 81,400 8.53 8.69 8.44 100 0 0.0
30/11/2022
8.53
 37,200 8.79 8.95 8.42 400 0 0.0
29/11/2022
8.79
 30,100 8.73 8.98 8.38 0 0 0.0
28/11/2022
8.73
 39,500 8.70 9.09 8.65 0 0 0.0
25/11/2022
8.70
 64,900 8.60 8.70 8.40 0 0 0.0
24/11/2022
8.60
 83,200 8.50 8.78 8.30 0 0 0.0
23/11/2022
8.50
 77,400 8.30 8.50 7.95 0 0 0.0
22/11/2022
8.30
 192,500 8.92 8.98 8.30 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |