CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.95
0.75
(4.36%)
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
(2024-08-20) 		2.85 19.86% 4,784,500 76,800 1.2
13.55
17.20
17.20
2 tháng
(2024-07-22) 		4.40 34.37% 10,529,700 83,200 1.3
12.80
17.20
17.20
3 tháng
(2024-06-21) 		5.60 48.28% 11,421,400 88,200 1.3
11.45
17.20
17.20
6 tháng
(2024-03-25) 		6.55 61.50% 13,477,200 93,661 1.4
9.80
17.20
17.20
12 tháng
(2023-09-25) 		5.05 41.56% 20,062,400 -214,749 -1.3
8.74
17.20
17.20
24 tháng
(2022-09-30) 		7.70 80.98% 52,214,900 -219,455 -1.4
6.69
17.20
17.20
36 tháng
(2021-10-05) 		-10.06 -36.90% 98,666,500 -195,555 -0.8
6.69
30.03
17.20
60 tháng
(2019-10-16) 		7.33 74.24% 136,405,770 -192,985 -0.8
6.03
32.05
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
9.79
 67,700 10.03 10.18 9.70 0 0 0.0
16/09/2022
10.03
 48,000 10.27 10.27 10.03 100 0 0.0
15/09/2022
10.27
 25,100 10.22 10.32 10.18 2,200 0 0.0
14/09/2022
10.22
 72,900 10.27 10.27 10.08 0 0 0.0
13/09/2022
10.27
 35,400 10.27 10.32 10.22 0 0 0.0
12/09/2022
10.27
 11,800 10.13 10.27 10.18 0 0 0.0
09/09/2022
10.13
 19,000 10.13 10.18 10.03 100 0 0.0
08/09/2022
10.13
 24,700 10.27 10.27 10.03 0 0 0.0
07/09/2022
10.27
 66,700 10.37 10.37 10.18 1,900 0 0.0
06/09/2022
10.37
 43,600 10.37 10.42 10.18 0 0 0.0
05/09/2022
10.37
 26,800 10.42 10.42 10.27 0 0 0.0
31/08/2022
10.42
 243,400 10.32 10.46 10.18 0 0 0.0
30/08/2022
10.32
 40,000 10.42 10.51 10.27 0 0 0.0
29/08/2022
10.42
 59,800 10.61 10.61 10.08 0 0 0.0
26/08/2022
10.61
 159,200 10.66 10.66 10.37 100 0 0.0
25/08/2022
10.66
 18,100 10.66 10.70 10.56 0 0 0.0
24/08/2022
10.66
 76,800 10.66 10.70 10.46 0 0 0.0
23/08/2022
10.66
 169,400 10.51 10.66 10.37 0 0 0.0
22/08/2022
10.51
 194,500 10.46 10.51 10.08 0 0 0.0
19/08/2022
10.46
 83,300 10.37 10.46 10.03 0 0 0.0
18/08/2022
10.37
 66,600 10.56 10.70 10.27 0 0 0.0
17/08/2022
10.56
 59,200 10.75 10.75 10.51 3,000 0 0.0
16/08/2022
10.75
 221,200 10.75 10.75 10.42 0 0 -0.0
15/08/2022
10.75
 265,400 10.75 11.04 10.56 0 0 -0.0
12/08/2022
10.75
 63,800 11.09 11.09 10.66 0 0 -0.0
11/08/2022
11.09
 375,200 11.09 11.38 10.56 0 0 -0.0
10/08/2022
11.09
 75,300 11.14 11.23 10.94 0 0 -0.0
09/08/2022
11.14
 784,000 10.70 11.42 10.46 0 0 -0.0
08/08/2022
10.70
 105,700 10.75 10.75 10.22 0 0 -0.0
05/08/2022
10.75
 250,700 10.85 10.94 10.51 0 0 -0.0
04/08/2022
10.85
 455,200 10.51 10.94 10.51 0 0 -0.0
03/08/2022
10.51
 222,800 10.27 10.51 10.18 0 0 -0.0
02/08/2022
10.27
 111,800 10.18 10.37 10.08 0 0 -0.0
01/08/2022
10.18
 112,800 10.08 10.22 9.89 0 0 -0.0
29/07/2022
10.08
 201,100 9.89 10.18 9.79 0 0 -0.0
28/07/2022
9.89
 198,000 9.89 10.13 9.70 0 0 -0.0
27/07/2022
9.89
 68,800 9.89 10.13 9.70 0 0 -0.0
26/07/2022
9.89
 327,600 9.79 10.18 9.65 0 0 -0.0
25/07/2022
9.79
 72,900 10.32 10.32 9.70 0 0 -0.0
22/07/2022
10.32
 15,600 10.56 10.56 10.32 0 2,000 -0.0
21/07/2022
10.56
 277,200 10.42 10.94 10.03 0 200 -0.0
20/07/2022
10.42
 585,800 9.74 10.42 9.59 0 500 -0.0
19/07/2022
9.74
 30,200 9.70 9.79 9.54 0 1,400 -0.0
18/07/2022
9.70
 149,600 9.59 9.74 9.50 0 3,400 -0.0
15/07/2022
9.59
 37,300 9.58 9.60 9.45 0 4,200 -0.0
14/07/2022
9.58
 24,700 9.58 9.60 9.48 0 3,200 -0.0
13/07/2022
9.58
 27,400 9.57 9.74 9.52 0 2,300 -0.0
12/07/2022
9.57
 12,200 9.47 9.60 9.46 0 1,600 -0.0
11/07/2022
9.47
 24,400 9.55 9.59 9.45 0 1,600 -0.0
08/07/2022
9.55
 11,900 9.50 9.56 9.43 6,600 800 -0.0
07/07/2022
9.50
 6,600 9.60 9.60 9.44 0 1,500 -0.0
06/07/2022
9.60
 86,500 9.70 9.70 9.41 0 1,700 -0.0
05/07/2022
9.70
 219,200 9.51 9.79 9.49 0 1,700 -0.0
04/07/2022
9.51
 138,000 9.41 9.70 9.45 600 1,500 -0.0
01/07/2022
9.41
 29,700 9.70 9.94 9.22 0 1,900 -0.0
30/06/2022
9.70
 506,700 9.58 9.79 9.42 0 1,300 -0.0
29/06/2022
9.58
 31,000 9.50 9.79 9.50 0 1,400 -0.0
28/06/2022
9.50
 121,600 9.60 9.74 9.42 0 1,400 -0.0
27/06/2022
9.60
 54,000 9.50 9.70 9.22 0 1,200 -0.0
24/06/2022
9.50
 29,100 9.38 9.50 9.13 0 1,300 -0.0
23/06/2022
9.38
 8,900 9.39 9.39 8.94 0 2,000 -0.0
22/06/2022
9.39
 120,900 8.83 9.45 8.83 0 1,900 -0.0
21/06/2022
8.83
 58,700 8.93 8.93 8.45 0 1,800 -0.0
20/06/2022
8.93
 190,300 9.60 9.89 8.93 0 1,500 -0.0
17/06/2022
9.60
 113,000 9.60 9.60 8.93 0 1,700 -0.0
16/06/2022
9.60
 50,800 10.03 10.51 9.36 0 1,600 -0.0
15/06/2022
10.03
 93,700 10.75 10.80 10.03 100 6,100 -0.1
14/06/2022
10.75
 52,900 10.70 10.90 10.08 100 10,100 -0.1
13/06/2022
10.70
 138,900 11.47 11.47 10.70 200 23,900 -0.3
10/06/2022
11.47
 59,700 11.62 11.66 11.47 0 16,200 -0.2
09/06/2022
11.62
 30,800 11.76 11.90 11.52 0 10,100 -0.1
08/06/2022
11.76
 213,500 11.52 11.81 11.47 0 60,100 -0.7
07/06/2022
11.52
 78,000 11.66 11.86 11.23 0 23,200 -0.3
06/06/2022
11.66
 35,900 11.66 12.00 11.57 0 1,000 -0.0
03/06/2022
11.66
 72,100 11.95 11.95 11.62 0 19,100 -0.2
02/06/2022
11.95
 28,900 12.05 12.14 11.86 1,600 2,800 -0.0
01/06/2022
12.05
 29,500 12.05 12.05 11.76 1,100 0 0.0
31/05/2022
12.05
 81,600 12.05 12.10 11.90 2,600 0 0.0
30/05/2022
12.05
 87,800 12.00 12.19 11.90 100 200 -0.0
27/05/2022
12.00
 28,400 12.05 12.38 11.90 500 100 0.0
26/05/2022
12.05
 74,400 11.95 12.29 11.95 3,200 300 0.0
25/05/2022
11.95
 58,100 11.76 12.05 11.76 2,900 200 0.0
24/05/2022
11.76
 55,700 11.76 11.95 11.52 0 2,200 -0.0
23/05/2022
11.76
 34,300 12.19 12.19 11.66 0 2,300 -0.0
20/05/2022
12.19
 33,500 12.34 12.38 12.00 0 500 -0.0
19/05/2022
12.34
 23,300 12.38 12.38 12.00 0 1,300 -0.0
18/05/2022
12.38
 44,500 12.48 12.86 12.38 19,000 0 0.2
17/05/2022
12.48
 56,800 11.81 12.48 11.33 1,100 2,900 -0.0
16/05/2022
11.81
 33,300 11.86 12.58 11.62 0 3,300 -0.0
13/05/2022
11.86
 70,500 12.00 12.29 11.18 35,100 3,700 0.4
12/05/2022
12.00
 78,000 12.48 12.53 12.00 36,000 3,400 0.4
11/05/2022
12.48
 15,600 12.29 12.77 12.48 6,600 800 0.1
10/05/2022
12.29
 48,400 12.14 12.34 11.52 18,200 100 0.2
09/05/2022
12.14
 99,800 13.06 13.20 12.14 25,500 4,600 0.3
06/05/2022
13.06
 48,500 13.30 13.30 12.58 7,600 800 0.1
05/05/2022
13.30
 91,000 13.63 13.63 12.86 500 5,600 -0.1
04/05/2022
13.63
 91,700 13.20 13.68 13.20 15,900 0 0.2
29/04/2022
13.20
 66,700 13.06 13.20 13.06 9,300 200 0.1
28/04/2022
13.06
 77,000 12.67 13.10 12.77 5,600 0 0.1
27/04/2022
12.67
 306,600 12.43 12.72 12.00 4,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |