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
(2024-10-21) 		4.05 25% 5,686,500 -40,000 -0.7
15.90
20.80
20.25
2 tháng
(2024-09-23) 		2.75 15.71% 9,868,800 -57,000 -0.9
15.90
20.80
20.25
3 tháng
(2024-08-22) 		5.75 39.66% 14,484,900 -17,300 -0.3
13.55
20.80
20.25
6 tháng
(2024-05-24) 		9.25 84.09% 22,507,500 -1,400 -0.1
11
20.80
20.25
12 tháng
(2023-11-27) 		10.45 106.63% 26,115,900 -341,010 -3.1
8.74
20.80
20.25
24 tháng
(2022-12-01) 		11.75 138.24% 57,158,100 -312,716 -3.1
6.69
20.80
20.25
36 tháng
(2021-12-06) 		-3.75 -15.62% 96,827,800 -291,916 -2.3
6.69
24.91
20.25
60 tháng
(2019-12-17) 		8.65 74.51% 146,508,310 -287,046 -2.3
6.03
32.05
20.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
21.25
 296,700 20.50 21.40 20.50 0 0 0
20/11/2024
20.25
 326,300 19.50 21 19.05 0 0 0
19/11/2024
19.70
 191,300 20.20 20.20 19.30 0 0 0
18/11/2024
19.90
 320,600 19.50 20.45 18.80 0 0 0
15/11/2024
19.30
 236,800 19.90 20.10 19 0 0 0
14/11/2024
19.90
 215,600 19.90 20.40 19.80 0 0 0
13/11/2024
19.75
 241,300 19.50 19.80 19.25 0 0 0
12/11/2024
19.35
 297,800 19.45 19.70 19 0 0 0
11/11/2024
19.95
 432,500 20.85 20.90 19.60 0 0 0
08/11/2024
20.80
 176,600 20.75 20.90 20.50 0 0 0
07/11/2024
20.75
 235,800 20 20.90 19.70 0 0 0
06/11/2024
20.30
 712,100 18.50 20.40 18.30 0 0 0
05/11/2024
19.10
 248,400 19.45 19.45 18.30 0 0 0
04/11/2024
18.90
 365,200 17.80 19 17.30 0 0 0
01/11/2024
17.80
 233,400 18.30 18.45 17.25 0 0 0
31/10/2024
17.25
 374,500 16.40 17.25 15.70 0 23,000 -0.4
30/10/2024
16.15
 127,800 15.80 16.15 15.65 0 4,900 -0.1
29/10/2024
16.05
 146,400 16 16.40 15.70 0 8,500 -0.1
28/10/2024
15.90
 194,900 15.90 16.20 15 10,300 33,900 -0.4
25/10/2024
15.90
 85,300 16 16 15.50 4,200 5,000 -0.0
24/10/2024
16.10
 102,000 16 16.25 15.65 19,800 200 0.3
23/10/2024
15.90
 209,700 16 16.30 15.20 26,200 22,100 0.0
22/10/2024
16.30
 155,200 16.20 16.50 15.65 11,800 10,700 0.0
21/10/2024
16.20
 57,000 16.20 16.35 15.80 0 4,000 -0.1
18/10/2024
16.20
 127,300 16.30 16.50 16.15 9,800 6,900 0.0
17/10/2024
16.20
 128,100 15.70 16.35 15.60 0 18,300 -0.3
16/10/2024
16.10
 199,600 16.80 16.80 15.70 18,000 4,300 0.2
15/10/2024
16.80
 168,500 16.80 16.90 16.40 11,500 10,000 0.0
14/10/2024
16.60
 159,800 16.80 16.85 15.95 0 40,300 -0.7
11/10/2024
16.85
 178,000 17.40 17.95 16.70 4,300 16,100 -0.2
10/10/2024
17.30
 344,000 17.05 17.40 16.50 14,500 10,900 0.1
09/10/2024
16.80
 319,700 16.90 17.35 16.80 18,100 3,900 0.2
08/10/2024
17.25
 322,800 17.30 17.60 16.50 4,300 8,600 -0.1
07/10/2024
17.25
 166,700 17.35 17.50 16.85 46,800 1,500 0.8
04/10/2024
16.90
 278,500 17.60 17.60 16.50 4,400 62,300 -1.0
03/10/2024
17.55
 151,600 18.25 18.30 17.35 5,700 2,600 0.1
02/10/2024
18.05
 131,400 18.15 18.15 17.60 3,100 3,900 -0.0
01/10/2024
18.15
 253,500 17.20 18.30 17 44,600 14,200 0.6
30/09/2024
17.20
 164,000 17.50 17.50 16.65 400 26,000 -0.4
27/09/2024
17.40
 173,400 17.20 17.80 17.15 1,000 27,900 -0.5
26/09/2024
17.80
 247,100 17.80 18.05 16.75 700 18,200 -0.3
25/09/2024
18
 283,700 17.70 18.50 17.10 26,900 6,400 0.4
24/09/2024
17.70
 150,500 17.60 17.80 16.85 35,700 900 0.6
23/09/2024
17.50
 234,100 17.30 18.30 17.25 17,000 600 0.3
20/09/2024
17.40
 237,400 17.95 18.40 17.40 3,800 14,800 -0.2
19/09/2024
17.20
 446,100 16.45 17.20 16.15 10,300 1,800 0.1
18/09/2024
16.10
 211,900 16.05 16.45 16.05 13,200 0 0.2
17/09/2024
16
 156,400 15.10 16.55 15.10 36,100 0 0.6
16/09/2024
15.80
 277,500 15.70 16 15 5,500 1,000 0.1
13/09/2024
15.70
 134,200 16.30 16.75 15.65 4,700 4,600 -0.0
12/09/2024
16.35
 281,500 17.50 17.50 16 5,000 30,600 -0.4
11/09/2024
17.20
 201,400 17.50 17.50 16.10 3,000 0 0.1
10/09/2024
16.65
 382,000 16 16.65 15.70 5,900 0 0.1
09/09/2024
15.60
 351,800 14.60 15.60 14.35 0 0 0
06/09/2024
14.60
 239,600 14.60 14.65 14.30 0 0 0
05/09/2024
14.50
 224,900 14.10 14.65 14.10 0 0 0
04/09/2024
14.35
 153,400 13.25 14.40 13.25 0 0 0
30/08/2024
13.60
 195,400 13.70 13.90 13.20 5,000 0 0.1
29/08/2024
13.65
 169,400 13.60 13.80 13.45 0 0 0
28/08/2024
13.60
 101,900 13.50 13.65 13.35 0 0 0
27/08/2024
13.55
 30,400 14 14 13.50 0 0 0
26/08/2024
14
 286,000 14.05 14.45 14 0 0 0
23/08/2024
14
 113,300 14.50 14.50 13.85 0 0 0
22/08/2024
14.50
 421,600 14.55 14.70 14.50 0 0 0
21/08/2024
14.35
 249,000 14.35 14.60 14.10 0 0 0
20/08/2024
14.35
 156,800 14.30 14.40 14.20 0 0 0
19/08/2024
14.20
 266,400 13.90 14.50 13.80 0 0 0
16/08/2024
13.80
 368,900 13.80 13.90 13.70 0 0 0
15/08/2024
13.80
 368,900 13.70 13.80 13.60 0 0 0
14/08/2024
13.75
 287,100 13.70 13.80 13.65 1,000 0 0.0
13/08/2024
13.75
 297,800 13 13.80 13 0 0 0
12/08/2024
13.25
 319,500 13.60 13.60 13.10 0 0 0
09/08/2024
13.60
 298,300 13.20 13.60 13 700 0 0.0
08/08/2024
13.50
 304,900 13.30 13.50 13.05 0 0 0
07/08/2024
13.15
 289,600 13.30 13.60 12.90 5,000 0 0.1
06/08/2024
13.30
 328,200 13.20 13.40 12.80 0 0 0
05/08/2024
13.40
 341,200 13.70 13.75 12.80 0 0 0
02/08/2024
13.40
 292,100 12.90 13.90 12.75 0 0 0
01/08/2024
13.60
 318,700 13.30 13.60 13 0 300 -0.0
31/07/2024
13.30
 470,600 14.10 14.30 13.30 0 0 0
30/07/2024
14.30
 291,800 14.95 14.95 14.10 0 0 0
29/07/2024
14.50
 345,600 13.60 14.55 13.60 0 0 0
26/07/2024
13.60
 163,500 13.30 13.65 13.30 0 0 0
25/07/2024
13.60
 84,300 13.05 13.60 12.80 0 0 0
24/07/2024
13.05
 116,600 13 13.05 12.60 0 0 0
23/07/2024
13.10
 142,600 12.60 13.10 12.55 0 0 0
22/07/2024
12.80
 48,600 13.35 13.35 12.50 0 0 0
19/07/2024
13.40
 19,300 13.90 13.90 13 0 0 0
18/07/2024
13.30
 117,900 12.60 13.30 12.45 0 0 0
17/07/2024
12.70
 51,800 12.95 12.95 12.60 0 0 0
16/07/2024
12.90
 29,900 13.05 13.10 12.70 0 0 0
15/07/2024
13
 16,400 13.20 13.20 12.80 0 0 0
12/07/2024
13
 50,600 12.90 13 12.70 5,000 0 0.1
11/07/2024
12.90
 48,700 12.70 12.90 12.70 0 0 0
10/07/2024
12.70
 61,400 12.55 12.70 12.35 0 0 0
09/07/2024
12.50
 60,100 12.30 12.50 12.10 0 0 0
08/07/2024
12.30
 55,900 12.25 12.90 12.25 0 0 0
05/07/2024
12.25
 22,800 12.55 12.55 12.10 0 0 0
04/07/2024
12
 26,300 12.10 12.10 11.85 0 0 0
03/07/2024
12
 41,200 11.90 12.20 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |