CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.40
0.20
(1.16%)
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
(2024-08-21) 		3.05 21.25% 4,865,100 65,800 1.0
13.55
17.40
17.40
2 tháng
(2024-07-22) 		4.60 35.94% 10,767,100 72,200 1.1
12.80
17.40
17.40
3 tháng
(2024-06-24) 		5.80 50% 11,643,300 77,200 1.1
11.45
17.40
17.40
6 tháng
(2024-03-25) 		6.75 63.38% 13,714,600 82,661 1.2
9.80
17.40
17.40
12 tháng
(2023-09-26) 		6.10 53.98% 19,983,800 -225,949 -1.5
8.74
17.40
17.40
24 tháng
(2022-10-03) 		8.56 96.80% 52,402,800 -230,455 -1.6
6.69
17.40
17.40
36 tháng
(2021-10-06) 		-9.67 -35.73% 98,574,800 -206,455 -1.0
6.69
30.03
17.40
60 tháng
(2019-10-17) 		7.53 76.26% 136,643,160 -203,985 -1.0
6.03
32.05
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
24/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
23/11/2017
8.11
 5,000 7.97 8.11 8.11 0 0 0
22/11/2017
7.97
 0 7.97 7.97 7.97 0 0 0
21/11/2017
7.97
 1,600 8.11 8.11 7.97 0 0 0
20/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
17/11/2017
8.11
 12,000 7.86 8.11 8.11 0 0 0
16/11/2017
7.86
 0 7.86 7.86 7.86 0 0 0
15/11/2017
7.86
 10 8.11 8.11 7.86 0 0 0
14/11/2017
8.11
 13,590 8.11 8.11 8.11 0 3,290 -0.0
13/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
10/11/2017
8.11
 4,300 8.04 8.11 7.51 0 10 -0.0
09/11/2017
8.04
 3,940 8.11 8.11 8.04 3,890 3,890 0
08/11/2017
8.11
 1,470 8.18 8.18 8.04 110 0 0.0
07/11/2017
8.18
 2,050 8.11 8.18 7.55 0 40 -0.0
06/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
03/11/2017
8.11
 0 8.11 8.11 8.11 0 0 0
02/11/2017
8.11
 20 7.97 8.11 7.76 0 0 0
01/11/2017
7.97
 1,030 7.76 8.04 7.76 0 0 0
31/10/2017
7.76
 10 7.26 7.76 7.76 0 0 0
30/10/2017
7.26
 10 7.79 7.79 7.26 0 0 0
27/10/2017
7.79
 110 7.30 7.79 7.79 0 0 0
26/10/2017
7.30
 0 7.30 7.30 7.30 0 0 0
25/10/2017
7.30
 20 7.79 7.79 7.30 0 0 0
24/10/2017
7.79
 5,020 8.32 8.32 7.76 0 0 0
23/10/2017
8.32
 2,160 8.92 8.92 8.32 0 0 0
20/10/2017
8.92
 120 9.59 10.26 8.92 0 0 0
19/10/2017
9.59
 0 9.59 9.59 9.59 0 0 0
18/10/2017
9.59
 200 8.99 9.59 8.39 0 0 0
17/10/2017
8.99
 20 8.43 8.99 8.99 0 0 0
16/10/2017
8.43
 10 7.90 8.43 8.43 0 0 0
13/10/2017
7.90
 2,420 8.46 9.03 7.90 0 0 0
12/10/2017
8.46
 0 8.46 8.46 8.46 0 0 0
11/10/2017
8.46
 0 8.46 8.46 8.46 0 0 0
10/10/2017
8.46
 0 8.46 8.46 8.46 0 0 0
09/10/2017
8.46
 0 8.46 8.46 8.46 0 0 0
06/10/2017
8.46
 0 8.46 8.46 8.46 0 0 0
05/10/2017
8.46
 20 8.04 8.46 8.46 0 0 0
04/10/2017
8.04
 0 8.04 8.04 8.04 0 0 0
03/10/2017
8.04
 20 8.64 9.24 8.04 0 0 0
02/10/2017
8.64
 550 8.07 8.64 8.64 550 0 0.0
29/09/2017
8.07
 0 8.07 8.07 8.07 0 0 0
28/09/2017
8.07
 100 8.67 8.67 8.07 0 0 0
27/09/2017
8.67
 10 8.11 8.67 8.67 0 0 0
26/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
25/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
22/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
21/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
20/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
19/09/2017
8.11
 9,990 8.46 8.46 8.11 0 0 0
18/09/2017
8.46
 9,340 8.11 8.46 8.11 0 0 0
15/09/2017
8.11
 60,100 8.11 8.11 8.11 0 0 0
14/09/2017
8.11
 60,110 8.11 8.11 8.11 0 0 0
13/09/2017
8.11
 0 8.11 8.11 8.11 0 0 0
12/09/2017
8.11
 60,010 8.11 8.11 8.11 0 0 0
11/09/2017
8.11
 60,000 8.11 8.11 8.11 0 0 0
08/09/2017
8.11
 40,000 8.11 8.11 8.11 0 0 0
07/09/2017
8.11
 45,340 8.04 8.11 8.04 0 0 0
06/09/2017
8.04
 10 7.97 8.04 8.04 0 0 0
05/09/2017
7.97
 8,510 8.11 8.11 7.97 0 0 0
01/09/2017
8.11
 24,330 8.04 8.11 8.11 0 0 0
31/08/2017
8.04
 20,910 7.83 8.11 7.83 0 0 0
30/08/2017
7.83
 7,110 7.83 8.04 7.83 0 0 0
29/08/2017
7.83
 22,000 7.83 7.90 7.83 0 0 0
28/08/2017
7.83
 0 7.83 7.83 7.83 0 0 0
25/08/2017
7.83
 18,100 7.83 7.83 7.76 0 0 0
24/08/2017
7.83
 10 7.76 7.83 7.83 0 0 0
23/08/2017
7.76
 0 7.76 7.76 7.76 0 0 0
22/08/2017
7.76
 0 7.76 7.76 7.76 0 0 0
21/08/2017
7.76
 0 7.76 7.76 7.76 0 0 0
18/08/2017
7.76
 0 7.76 7.76 7.76 0 0 0
17/08/2017
7.76
 0 7.76 7.76 7.76 0 0 0
16/08/2017
7.76
 20 8.32 8.32 7.76 0 0 0
15/08/2017
8.32
 0 8.32 8.32 8.32 0 0 0
14/08/2017
8.32
 10 7.83 8.32 8.32 0 0 0
11/08/2017
7.83
 100 7.83 7.83 7.83 0 0 0
10/08/2017
7.83
 10 7.83 7.83 7.83 0 0 0
09/08/2017
7.83
 0 7.83 7.83 7.83 0 0 0
08/08/2017
7.83
 0 7.83 7.83 7.83 0 0 0
07/08/2017
7.83
 0 7.83 7.83 7.83 0 0 0
04/08/2017
7.83
 0 7.83 7.83 7.83 0 0 0
03/08/2017
7.83
 10 7.62 7.83 7.83 0 0 0
02/08/2017
7.62
 0 7.62 7.62 7.62 0 0 0
01/08/2017
7.62
 6,400 7.83 7.83 7.62 0 0 0
31/07/2017
7.83
 0 7.83 7.83 7.83 0 0 0
28/07/2017
7.83
 0 7.83 7.83 7.83 0 0 0
27/07/2017
7.83
 0 7.83 7.83 7.83 0 0 0
26/07/2017
7.83
 180 7.76 7.83 7.83 0 0 0
25/07/2017
7.76
 0 7.76 7.76 7.76 0 0 0
24/07/2017
7.76
 0 7.76 7.76 7.76 0 0 0
21/07/2017
7.76
 2,110 7.26 7.76 7.76 0 0 0
20/07/2017
7.26
 20 7.76 7.76 7.26 0 0 0
19/07/2017
7.76
 10,020 7.76 7.76 7.62 0 7,000 -0.1
18/07/2017
7.76
 4,000 7.76 7.76 7.76 0 2,360 -0.0
17/07/2017
7.76
 7,000 7.90 7.90 7.76 0 0 0
14/07/2017
7.90
 0 7.90 7.90 7.90 0 0 0
13/07/2017
7.90
 0 7.90 7.90 7.90 0 0 0
12/07/2017
7.90
 10 7.76 7.90 7.90 0 0 0
11/07/2017
7.76
 0 7.76 7.76 7.76 0 0 0
10/07/2017
7.76
 10 7.48 7.76 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |