CTCP Vận tải Đa phương thức Duyên Hải (tco)

20.50
-1.30
(-5.96%)
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
(2024-10-23) 		5.90 37.11% 6,123,900 -37,100 -0.6
15.90
21.80
21.80
2 tháng
(2024-09-23) 		4.30 24.57% 10,518,400 -57,000 -0.9
15.90
21.80
21.80
3 tháng
(2024-08-26) 		7.80 55.71% 14,599,600 -17,300 -0.3
13.55
21.80
21.80
6 tháng
(2024-05-27) 		10.55 93.78% 23,125,300 -1,400 -0.1
11.25
21.80
21.80
12 tháng
(2023-11-28) 		12 122.45% 26,726,000 -341,010 -3.1
8.74
21.80
21.80
24 tháng
(2022-12-05) 		13.27 155.57% 57,696,900 -312,816 -3.1
6.69
21.80
21.80
36 tháng
(2021-12-08) 		-1.72 -7.31% 97,062,500 -296,516 -2.4
6.69
24.91
21.80
60 tháng
(2019-12-19) 		10.20 87.86% 147,157,910 -287,046 -2.3
6.03
32.05
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |