CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.55
0.35
(2.03%)
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)
26/04/2022
12.43
 94,600 12.43 12.43 11.62 16,100 0 0.2
25/04/2022
12.43
 93,100 13.34 13.34 12.43 200 6,200 -0.1
22/04/2022
13.34
 59,900 12.72 13.34 12.48 4,700 3,200 0.0
21/04/2022
12.72
 284,100 13.06 13.06 12.14 24,600 0 0.3
20/04/2022
13.06
 391,800 14.02 14.02 13.06 6,400 0 0.1
19/04/2022
14.02
 197,300 15.02 15.02 14.02 9,400 0 0.1
18/04/2022
15.02
 200,600 16.13 16.13 15.02 4,400 500 0.1
15/04/2022
16.13
 137,400 16.51 16.61 15.60 0 0 0
14/04/2022
16.51
 61,900 16.75 17.18 16.51 0 0 0
13/04/2022
16.75
 94,800 16.51 16.94 16.13 4,200 0 0.1
12/04/2022
16.51
 138,400 17.47 17.66 16.51 400 700 -0.0
08/04/2022
17.47
 126,200 18.10 18.62 17.47 0 100 -0.0
07/04/2022
18.10
 83,100 18.72 19.10 18.10 0 5,600 -0.1
06/04/2022
18.72
 103,800 19.10 19.15 18.72 0 10,700 -0.2
05/04/2022
19.10
 80,200 19.20 19.34 18.91 100 800 -0.0
04/04/2022
19.20
 93,000 19.20 19.68 19.06 200 1,600 -0.0
01/04/2022
19.20
 259,500 19.01 19.20 18.43 5,700 1,400 0.1
31/03/2022
19.01
 120,000 19.44 19.44 18.91 400 5,500 -0.1
30/03/2022
19.44
 179,800 19.82 20.06 19.20 2,800 3,400 -0.0
29/03/2022
19.82
 261,200 18.96 19.97 19.15 10,600 1,300 0.2
28/03/2022
18.96
 188,000 19.58 19.58 18.34 100 3,600 -0.1
25/03/2022
19.58
 162,400 19.87 19.87 19.49 100 8,800 -0.2
24/03/2022
19.87
 175,500 20.16 20.35 19.78 0 21,000 -0.4
23/03/2022
20.16
 342,300 19.73 20.50 19.68 200 3,400 -0.1
22/03/2022
19.73
 271,300 19.44 19.92 19.30 7,400 0 0.2
21/03/2022
19.44
 370,900 19.20 20.02 19.20 21,500 0 0.4
18/03/2022
19.20
 139,900 19.20 19.54 19.01 0 2,200 -0.0
17/03/2022
19.20
 238,300 19.58 20.16 19.06 2,700 5,200 -0.0
16/03/2022
19.58
 134,000 19.01 19.78 19.10 9,200 0 0.2
15/03/2022
19.01
 351,500 19.78 19.78 18.67 2,800 1,200 0.0
14/03/2022
19.78
 667,200 21.22 21.22 19.78 700 25,100 -0.5
11/03/2022
21.22
 569,800 22.03 22.03 21.12 12,400 3,400 0.2
10/03/2022
22.03
 812,000 22.37 22.85 21.36 500 21,000 -0.5
09/03/2022
22.37
 1,465,400 21.12 22.56 19.78 2,500 4,300 -0.0
08/03/2022
21.12
 1,013,800 21.98 21.98 21.12 1,100 7,900 -0.2
07/03/2022
21.98
 1,234,900 21.17 22.32 21.12 1,200 13,200 -0.3
04/03/2022
21.17
 1,409,100 19.82 21.17 19.25 100 7,400 -0.2
03/03/2022
19.82
 727,400 18.53 19.82 18.53 10,800 200 0.2
02/03/2022
18.53
 254,600 19.01 19.01 18.34 6,200 0 0.1
01/03/2022
19.01
 87,400 19.34 19.44 18.24 300 3,800 -0.1
28/02/2022
19.34
 189,700 19.01 19.54 19.01 3,800 100 0.1
25/02/2022
19.01
 331,300 18.53 19.20 17.76 4,900 0 0.1
24/02/2022
18.53
 235,900 19.87 19.87 18.53 1,500 3,400 -0.0
23/02/2022
19.87
 589,100 19.44 20.74 19.20 1,200 8,700 -0.2
22/02/2022
19.44
 532,300 18.19 19.44 18.19 3,300 1,500 0.0
21/02/2022
18.19
 144,800 17.95 18.24 18.05 2,600 0 0.0
18/02/2022
17.95
 32,500 18.00 18.14 17.76 500 0 0.0
17/02/2022
18.00
 92,400 18.14 18.24 17.95 1,800 300 0.0
16/02/2022
18.14
 35,500 17.76 18.14 17.66 1,000 0 0.0
15/02/2022
17.76
 44,500 18.14 18.19 17.66 900 100 0.0
14/02/2022
18.14
 47,400 18.14 18.24 17.57 1,400 0 0.0
11/02/2022
18.14
 21,800 18.24 18.24 17.76 700 0 0.0
10/02/2022
18.24
 26,200 18.14 18.24 17.76 2,100 0 0.0
09/02/2022
18.14
 25,200 18.14 18.34 18.05 3,000 0 0.1
08/02/2022
18.14
 87,500 17.57 18.48 17.47 4,900 0 0.1
07/02/2022
17.57
 71,100 17.28 17.66 16.51 10,200 2,000 0.1
28/01/2022
17.28
 115,400 16.99 17.28 16.08 0 3,200 -0.1
27/01/2022
16.99
 37,300 17.04 17.04 16.80 700 800 -0.0
26/01/2022
17.04
 104,600 17.38 17.38 16.80 1,400 1,600 0
25/01/2022
17.38
 39,200 17.18 17.57 16.90 2,400 1,800 0.0
24/01/2022
17.18
 258,300 18.19 18.19 17.18 200 6,600 -0.1
21/01/2022
18.19
 508,200 17.66 18.43 17.66 1,400 600 0.0
20/01/2022
17.66
 65,200 17.18 17.66 16.80 8,200 0 0.1
19/01/2022
17.18
 115,500 17.38 17.76 17.09 1,300 100 0.0
18/01/2022
17.38
 117,600 17.86 18.19 17.18 3,000 900 0.0
17/01/2022
17.86
 169,700 17.66 18.34 17.57 6,200 0 0.1
14/01/2022
17.66
 316,500 18.62 19.10 17.66 16,100 600 0.3
13/01/2022
18.62
 143,400 19.30 19.63 18.62 900 200 0.0
12/01/2022
19.30
 184,000 20.16 20.16 18.96 2,800 900 0.0
11/01/2022
20.16
 121,500 20.74 20.83 20.11 200 5,400 -0.1
10/01/2022
20.74
 151,800 21.07 21.31 20.16 100 8,900 -0.2
07/01/2022
21.07
 69,400 20.98 21.22 20.93 0 800 -0.0
06/01/2022
20.98
 126,000 21.46 21.46 20.69 1,100 0 0.0
05/01/2022
21.46
 150,900 21.70 21.70 21.02 3,100 0 0.1
04/01/2022
21.70
 104,000 22.18 22.18 21.31 5,000 800 0.1
31/12/2021
22.18
 234,400 22.08 22.56 21.60 100 11,400 -0.3
30/12/2021
22.08
 339,800 20.69 22.13 20.69 2,400 4,100 -0.0
29/12/2021
20.69
 123,900 20.30 21.02 20.16 9,900 0 0.2
28/12/2021
20.30
 151,800 20.45 20.45 20.02 2,000 0 0.0
27/12/2021
20.45
 107,200 20.64 20.93 19.97 3,300 400 0.1
24/12/2021
20.64
 145,300 20.16 20.64 19.97 3,400 0 0.1
23/12/2021
20.16
 410,000 20.74 20.74 19.49 6,800 0 0.1
22/12/2021
20.74
 343,100 21.98 21.98 20.64 2,600 0 0.1
21/12/2021
21.98
 402,600 22.75 22.75 21.46 1,000 300 0.0
20/12/2021
22.75
 123,300 23.28 23.28 22.66 0 100 -0.0
17/12/2021
23.28
 308,600 23.90 23.90 23.14 100 1,800 -0.0
16/12/2021
23.90
 64,900 23.71 24.00 23.33 100 500 -0.0
15/12/2021
23.71
 94,500 23.57 24.38 23.42 200 1,100 -0.0
14/12/2021
23.57
 212,800 24.14 24.14 23.28 1,400 1,000 0.0
13/12/2021
24.14
 119,500 24.43 24.48 23.95 1,500 0 0.0
10/12/2021
24.43
 83,800 24.91 24.91 24.10 100 4,200 -0.1
09/12/2021
24.91
 569,600 23.52 25.10 23.04 200 1,400 -0.0
08/12/2021
23.52
 99,000 24.48 24.62 23.52 1,700 0 0.0
07/12/2021
24.48
 126,800 24.00 24.48 23.04 4,900 1,000 0.1
06/12/2021
24.00
 288,100 24.96 24.96 23.23 1,200 500 0.0
03/12/2021
24.96
 150,300 25.92 25.92 24.96 800 6,100 -0.1
02/12/2021
25.92
 139,700 26.21 26.30 25.54 2,500 4,600 -0.1
01/12/2021
26.21
 380,500 24.96 26.69 25.25 100 1,100 -0.0
30/11/2021
24.96
 195,900 25.10 25.63 24.96 6,900 2,500 0.1
29/11/2021
25.10
 177,400 24.96 25.44 24.19 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |