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
(2024-10-28) 		4.60 28.93% 6,092,000 -60,000 -1.0
15.90
21.80
20.50
2 tháng
(2024-09-26) 		2.70 15.17% 10,215,200 -128,700 -2.1
15.90
21.80
20.50
3 tháng
(2024-08-27) 		6.95 51.29% 14,678,700 -17,300 -0.3
13.55
21.80
20.50
6 tháng
(2024-05-29) 		9.25 82.22% 23,458,500 -1,400 -0.1
11.25
21.80
20.50
12 tháng
(2023-12-01) 		10.75 110.26% 27,060,900 -341,010 -3.1
8.74
21.80
20.50
24 tháng
(2022-12-06) 		11.97 140.33% 57,904,700 -312,810 -3.1
6.69
21.80
20.50
36 tháng
(2021-12-13) 		-3.64 -15.09% 96,675,200 -292,916 -2.4
6.69
24.14
20.50
60 tháng
(2019-12-23) 		8.90 76.66% 147,523,010 -287,046 -2.3
6.03
32.05
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2021
32.05
 1,186,600 30.78 32.90 30.78 0 800 -0.0
13/09/2021
30.78
 642,100 28.81 30.78 30.69 0 0 0
10/09/2021
28.81
 843,100 26.93 28.81 28.58 7,900 0 0.2
09/09/2021
26.93
 1,500,100 25.19 26.93 25.66 2,500 1,100 0.0
08/09/2021
25.19
 679,000 23.55 25.19 25.14 200 0 0.0
07/09/2021
23.55
 1,276,300 22.04 23.55 23.50 1,000 200 0.0
06/09/2021
22.04
 1,435,100 20.63 22.04 20.63 100 0 0.0
01/09/2021
20.63
 938,600 19.32 20.63 19.27 0 0 0
31/08/2021
19.32
 501,800 19.32 19.46 18.75 100 0 0.0
30/08/2021
19.32
 638,900 18.80 19.74 18.33 1,000 0 0.0
27/08/2021
18.80
 253,000 18.52 19.27 17.95 0 0 0
26/08/2021
18.52
 331,100 18.09 19.27 17.67 0 0 0
25/08/2021
18.09
 272,500 18.14 18.14 17.48 0 0 0
24/08/2021
18.14
 299,000 18.14 18.14 17.48 0 0 0
23/08/2021
18.14
 153,300 18.28 18.28 17.86 0 0 0
20/08/2021
18.28
 536,300 18.28 18.71 18.14 0 0 0
19/08/2021
18.28
 309,900 18.66 18.66 18.14 0 0 0
18/08/2021
18.66
 399,300 18.75 18.75 18.05 0 0 0
17/08/2021
18.75
 446,900 19.22 19.22 18.05 0 400 -0.0
16/08/2021
19.22
 297,700 19.69 20.68 18.89 0 100 -0.0
13/08/2021
19.69
 639,800 21.15 21.15 19.69 300 0 0
12/08/2021
21.15
 735,200 20.54 21.95 20.54 400 0 0.0
11/08/2021
20.54
 723,000 19.22 20.54 20.49 100 0 0.0
10/08/2021
19.22
 518,800 18.00 19.22 18.28 0 2,600 -0.1
09/08/2021
18.00
 255,300 18.71 18.80 17.77 0 0 0
06/08/2021
18.71
 203,700 18.80 18.99 17.86 0 100 -0.0
05/08/2021
18.80
 221,000 19.55 19.55 18.80 1,000 3,000 -0.0
04/08/2021
19.55
 2,347,600 19.18 20.40 18.61 0 500 -0.0
03/08/2021
19.18
 2,317,200 18.71 19.65 18.14 0 0 0
02/08/2021
18.71
 214,500 18.00 18.71 17.48 200 0 0.0
30/07/2021
18.00
 346,700 16.92 18.09 15.74 700 0 0.0
29/07/2021
16.92
 351,900 17.20 17.20 16.31 400 0 0.0
28/07/2021
17.20
 330,600 17.39 17.39 16.40 500 0 0.0
27/07/2021
17.39
 240,700 17.81 17.81 16.59 3,300 0 0.1
26/07/2021
17.81
 377,400 16.83 18.00 15.89 0 0 0
23/07/2021
16.83
 264,500 15.74 16.83 15.74 0 0 0
22/07/2021
15.74
 475,500 14.76 15.74 14.38 100 0 0.0
21/07/2021
14.76
 353,300 14.76 14.90 13.77 200 0 0.0
20/07/2021
14.76
 125,500 14.62 14.80 14.52 0 0 0
19/07/2021
14.62
 285,300 14.52 14.95 14.38 0 6,900 -0.1
16/07/2021
14.52
 781,600 13.72 14.62 13.07 0 0 0
15/07/2021
13.72
 168,600 12.83 13.72 12.22 0 0 0
14/07/2021
12.83
 69,400 13.72 13.72 12.83 0 0 0
13/07/2021
13.72
 431,300 13.25 13.72 12.36 0 0 0
12/07/2021
13.25
 139,400 14.24 15.04 13.25 0 200 -0.0
09/07/2021
14.24
 618,000 13.63 14.24 12.69 6,900 0 0.1
08/07/2021
13.63
 634,900 13.16 13.63 12.78 0 0 0
07/07/2021
13.16
 383,100 12.50 13.35 11.66 200 0 0.0
06/07/2021
12.50
 562,100 12.22 13.07 12.13 0 0 0
05/07/2021
12.22
 215,200 12.69 12.97 12.08 0 0 0
02/07/2021
12.69
 314,100 12.78 13.16 11.89 0 0 0
01/07/2021
12.78
 176,000 12.97 12.97 12.08 0 200 -0.0
30/06/2021
12.97
 220,800 12.13 12.97 12.60 0 0 0
29/06/2021
12.13
 946,400 11.37 12.13 11.37 0 0 0
28/06/2021
11.37
 315,800 11.28 12.03 11.28 0 0 0
25/06/2021
11.28
 94,100 11.28 11.75 10.81 0 0 0
24/06/2021
11.28
 258,600 11.75 12.55 10.95 200 0 0.0
23/06/2021
11.75
 40,200 12.22 12.31 11.75 0 0 0
22/06/2021
12.22
 100 12.22 12.22 12.22 0 0 0
21/06/2021
12.22
 200 12.27 12.27 12.22 0 0 0
18/06/2021
12.27
 2,000 13.16 13.16 12.27 0 0 0
17/06/2021
13.16
 100 13.91 13.91 13.16 0 0 0
16/06/2021
13.91
 300 13.16 14.01 13.91 0 0 0
15/06/2021
13.16
 531,700 12.45 13.25 13.16 0 0 0
14/06/2021
12.45
 115,100 13.35 13.91 12.45 0 0 0
11/06/2021
13.35
 14,200 12.97 13.35 12.97 0 0 0
10/06/2021
12.97
 4,600 12.22 12.97 12.31 0 0 0
09/06/2021
12.22
 6,900 12.78 12.88 11.94 0 0 0
08/06/2021
12.78
 4,500 12.97 12.97 12.78 0 0 0
07/06/2021
12.97
 300 12.97 12.97 12.97 0 0 0
04/06/2021
12.97
 17,100 12.41 12.97 12.69 0 0 0
03/06/2021
12.41
 28,100 12.08 12.41 11.28 0 0 0
02/06/2021
12.08
 100 12.03 12.08 12.08 0 0 0
01/06/2021
12.03
 0 12.03 12.03 12.03 0 0 0
31/05/2021
12.03
 0 12.03 12.03 12.03 0 0 0
28/05/2021
12.03
 22,100 11.28 12.03 12.03 0 0 0
27/05/2021
11.28
 4,800 12.03 12.03 11.28 0 0 0
26/05/2021
12.03
 0 12.03 12.03 12.03 0 0 0
25/05/2021
12.03
 0 12.03 12.03 12.03 0 0 0
24/05/2021
12.03
 500 12.03 12.03 12.03 0 0 0
21/05/2021
12.03
 25,100 12.03 12.03 12.03 0 0 0
20/05/2021
12.03
 0 12.03 12.03 12.03 0 0 0
19/05/2021
12.03
 30,000 12.03 12.03 12.03 0 0 0
18/05/2021
12.03
 14,800 12.03 12.03 12.03 0 0 0
17/05/2021
12.03
 12,600 12.31 12.31 12.03 0 0 0
14/05/2021
12.31
 0 12.31 12.31 12.31 0 0 0
13/05/2021
12.31
 0 12.31 12.31 12.31 0 0 0
12/05/2021
12.31
 200 12.31 12.31 12.31 0 0 0
11/05/2021
12.31
 4,300 12.22 12.31 12.22 0 0 0
10/05/2021
12.22
 19,800 12.03 12.22 12.13 0 0 0
07/05/2021
12.03
 10,300 12.22 12.22 11.94 0 0 0
06/05/2021
12.22
 0 12.22 12.22 12.22 0 0 0
05/05/2021
12.22
 100 12.03 12.22 12.22 0 0 0
04/05/2021
12.03
 13,000 11.94 12.03 11.94 0 0 0
29/04/2021
11.94
 100 11.94 11.94 11.94 0 0 0
28/04/2021
11.94
 2,000 11.94 11.94 11.84 0 0 0
27/04/2021
11.94
 0 11.94 11.94 11.94 0 0 0
26/04/2021
11.94
 0 11.94 11.94 11.94 0 0 0
23/04/2021
11.94
 0 11.94 11.94 11.94 0 0 0
22/04/2021
11.94
 14,500 11.75 12.03 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |