CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.20
1.10
(6.83%)
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
(2024-08-19) 		1.90 13.38% 4,604,800 68,300 1.0
13.55
17.20
16.10
2 tháng
(2024-07-22) 		3.30 25.78% 10,083,600 74,700 1.1
12.80
17.20
16.10
3 tháng
(2024-06-20) 		4.15 34.73% 10,988,700 79,700 1.2
11.45
17.20
16.10
6 tháng
(2024-03-22) 		5.25 48.39% 13,080,200 85,161 1.2
9.80
17.20
16.10
12 tháng
(2023-09-25) 		3.95 32.51% 19,616,300 -223,249 -1.5
8.74
17.20
16.10
24 tháng
(2022-09-29) 		6.60 69.40% 51,783,500 -227,955 -1.6
6.69
17.20
16.10
36 tháng
(2021-10-04) 		-11.35 -41.34% 98,491,300 -204,055 -1.0
6.69
30.03
16.10
60 tháng
(2019-10-15) 		5.49 51.72% 135,959,700 -201,485 -1.0
6.03
32.05
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
7.65
 74,700 7.69 7.69 7.50 0 0 0
06/07/2023
7.69
 77,500 7.83 7.83 7.66 0 0 0
05/07/2023
7.83
 34,700 7.91 7.91 7.83 0 12,000 -0.1
04/07/2023
7.91
 53,900 7.88 7.94 7.80 0 0 0
03/07/2023
7.88
 168,500 7.77 7.89 7.79 0 0 0
30/06/2023
7.77
 225,400 7.99 7.99 7.77 0 0 0
29/06/2023
7.99
 829,700 8.01 8.08 7.90 0 0 0
28/06/2023
8.01
 356,700 8.09 8.12 8 0 0 0
27/06/2023
8.09
 322,000 7.94 8.24 7.90 100 12,000 -0.1
26/06/2023
7.94
 94,900 8.01 8.10 7.88 11,900 0 0.1
23/06/2023
8.01
 310,900 7.98 8.08 7.83 0 0 0
22/06/2023
7.98
 115,600 7.91 8 7.90 0 0 0
21/06/2023
7.91
 67,400 7.85 8.04 7.87 7,000 0 0.1
20/06/2023
7.85
 123,200 7.85 7.91 7.75 0 0 0
19/06/2023
7.85
 100,800 7.92 8.01 7.85 0 0 0
16/06/2023
7.92
 375,500 7.91 8.10 7.92 0 0 0
15/06/2023
7.91
 203,300 8.20 8.26 7.91 0 0 0
14/06/2023
8.20
 213,600 8.25 8.45 8.20 0 0 0
13/06/2023
8.25
 299,600 8.24 8.50 8.24 0 0 0
12/06/2023
8.24
 274,000 8.15 8.39 8.15 0 0 0
09/06/2023
8.15
 252,200 8.02 8.38 8 0 0 0
08/06/2023
8.02
 317,400 7.90 8.09 7.81 0 10,800 -0.1
07/06/2023
7.90
 213,400 7.92 8.07 7.70 10,000 0 0.1
06/06/2023
7.92
 384,400 7.72 8 7.71 0 0 0
05/06/2023
7.72
 422,200 7.75 8.13 7.70 0 1,500 -0.0
02/06/2023
7.75
 246,000 8.16 8.21 7.60 0 0 0
01/06/2023
8.16
 705,900 7.64 8.17 7.70 1,500 0 0.0
31/05/2023
7.64
 150,100 7.58 7.72 7.58 0 0 0
30/05/2023
7.58
 89,300 7.50 7.65 7.51 0 0 0
29/05/2023
7.50
 143,800 7.41 7.58 7.41 0 0 0
26/05/2023
7.41
 83,900 7.41 7.44 7.40 0 0 0
25/05/2023
7.41
 7,900 7.40 7.44 7.35 0 0 0
24/05/2023
7.40
 91,100 7.35 7.42 7.34 0 0 0
23/05/2023
7.35
 132,800 7.38 7.47 7.35 0 0 0
22/05/2023
7.38
 92,400 7.40 7.47 7.38 0 0 0
19/05/2023
7.40
 56,100 7.41 7.49 7.36 0 0 0
18/05/2023
7.41
 144,400 7.50 7.50 7.40 0 0 0
17/05/2023
7.50
 43,700 7.50 7.50 7.40 0 0 0
16/05/2023
7.50
 55,000 7.57 7.60 7.50 0 0 0
15/05/2023
7.57
 54,600 7.55 7.65 7.53 0 800 -0.0
12/05/2023
7.55
 41,400 7.64 7.64 7.51 0 4,400 -0.0
11/05/2023
7.64
 59,000 7.67 7.79 7.47 0 0 0
10/05/2023
7.67
 823,900 7.47 7.70 7.45 4,300 0 0.0
09/05/2023
7.47
 61,000 7.45 7.47 7.38 0 0 0
08/05/2023
7.45
 219,200 7.49 7.50 7.37 0 0 0
05/05/2023
7.49
 50,300 7.47 7.49 7.40 0 0 0
04/05/2023
7.47
 45,100 7.49 7.49 7.40 0 0 0
28/04/2023
7.49
 167,600 7.49 7.50 7.38 0 0 0
27/04/2023
7.49
 7,100 7.48 7.49 7.48 0 0 0
26/04/2023
7.48
 69,600 7.50 7.50 7.30 0 0 0.0
25/04/2023
7.50
 8,600 7.50 7.50 7.42 0 0 0.0
24/04/2023
7.50
 223,300 7.55 7.55 7.38 0 0 0.0
21/04/2023
7.55
 185,300 7.41 7.59 7.41 0 0 0.0
20/04/2023
7.41
 12,100 7.59 7.59 7.41 0 0 0
19/04/2023
7.59
 6,400 7.59 7.60 7.54 0 0 0.0
18/04/2023
7.59
 2,300 7.60 7.60 7.51 0 0 0.0
17/04/2023
7.60
 335,300 7.60 7.66 7.40 0 0 0.0
14/04/2023
7.60
 70,700 7.70 7.79 7.59 0 0 0.0
13/04/2023
7.70
 175,400 7.74 7.84 7.55 0 0 0.0
12/04/2023
7.74
 162,000 7.73 7.75 7.70 100 0 0.0
11/04/2023
7.73
 23,300 7.75 7.78 7.71 0 0 0
10/04/2023
7.75
 1,519,600 7.75 7.82 7.74 0 0 0
07/04/2023
7.75
 16,900 7.69 7.79 7.59 0 0 0
06/04/2023
7.69
 107,000 7.60 7.75 7.60 0 0 0
05/04/2023
7.60
 41,900 7.70 7.80 7.60 0 0 0
04/04/2023
7.70
 12,600 7.80 7.80 7.70 0 0 0
03/04/2023
7.80
 29,000 7.76 7.80 7.56 0 0 0
31/03/2023
7.76
 38,100 7.80 7.97 7.55 0 0 0
30/03/2023
7.80
 379,600 7.75 7.80 7.60 0 0 0
29/03/2023
7.75
 20,200 7.89 7.93 7.60 0 0 0
28/03/2023
7.89
 25,500 7.72 8 7.72 0 0 0
27/03/2023
7.72
 3,300 7.88 7.88 7.72 0 0 0
24/03/2023
7.88
 12,600 7.72 7.88 7.70 0 0 0
23/03/2023
7.72
 2,800 7.85 7.85 7.70 0 0 0
22/03/2023
7.85
 800 7.87 7.87 7.70 0 0 0
21/03/2023
7.87
 4,800 7.87 7.87 7.60 0 0 -0.0
20/03/2023
7.87
 27,100 7.87 7.87 7.80 0 0 0.0
17/03/2023
7.87
 21,300 7.85 7.87 7.70 0 0 0.0
16/03/2023
7.85
 37,100 7.87 7.90 7.83 0 0 0.0
15/03/2023
7.87
 65,900 7.84 7.91 7.80 0 0 0.0
14/03/2023
7.84
 29,600 7.77 7.86 7.50 0 0 0.0
13/03/2023
7.77
 12,300 7.79 7.79 7.77 400 0 0.0
10/03/2023
7.79
 4,500 7.96 8 7.72 0 0 -0.0
09/03/2023
7.96
 7,400 7.87 8 7.70 0 0 -0.0
08/03/2023
7.87
 10,000 7.96 7.96 7.70 0 0 -0.0
07/03/2023
7.96
 6,900 7.90 8 7.90 0 0 -0.0
06/03/2023
7.90
 28,500 8 8.05 7.90 0 0 -0.0
03/03/2023
8
 7,700 8.05 8.05 7.90 0 0 -0.0
02/03/2023
8.05
 20,600 8.13 8.13 7.94 0 0 -0.0
01/03/2023
8.13
 22,700 8 8.24 8 0 0 -0.0
28/02/2023
8
 158,700 8.20 8.28 8 0 0 -0.0
27/02/2023
8.20
 36,300 8.28 8.28 7.75 0 0 -0.0
24/02/2023
8.28
 28,800 7.98 8.28 7.81 0 0 -0.0
23/02/2023
7.98
 3,500 8 8 7.85 0 0 -0.0
22/02/2023
8
 14,400 7.98 8.04 7.85 0 0 -0.0
21/02/2023
7.98
 10,500 7.99 7.99 7.80 0 0 -0.0
20/02/2023
7.99
 4,500 7.82 8.04 7.80 0 0 -0.0
17/02/2023
7.82
 8,800 8.17 8.19 7.82 0 0 -0.0
16/02/2023
8.17
 260,300 7.95 8.49 7.95 0 0 -0.0
15/02/2023
7.95
 6,700 7.95 8 7.41 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |