CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.55
0.35
(2.03%)
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
(2024-08-20) 		2.85 19.86% 4,784,500 76,800 1.2
13.55
17.20
17.20
2 tháng
(2024-07-22) 		4.40 34.37% 10,529,700 83,200 1.3
12.80
17.20
17.20
3 tháng
(2024-06-21) 		5.60 48.28% 11,421,400 88,200 1.3
11.45
17.20
17.20
6 tháng
(2024-03-25) 		6.55 61.50% 13,477,200 93,661 1.4
9.80
17.20
17.20
12 tháng
(2023-09-25) 		5.05 41.56% 20,062,400 -214,749 -1.3
8.74
17.20
17.20
24 tháng
(2022-09-30) 		7.70 80.98% 52,214,900 -219,455 -1.4
6.69
17.20
17.20
36 tháng
(2021-10-05) 		-10.06 -36.90% 98,666,500 -195,555 -0.8
6.69
30.03
17.20
60 tháng
(2019-10-16) 		7.33 74.24% 136,405,770 -192,985 -0.8
6.03
32.05
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2021
11.75
 2,200 11.84 11.84 11.75 0 0 0
19/04/2021
11.84
 16,500 12.03 12.22 11.84 0 0 0
16/04/2021
12.03
 20,800 11.84 12.03 11.94 0 0 0
15/04/2021
11.84
 4,100 11.84 11.84 11.75 0 0 0
14/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
13/04/2021
11.84
 7,100 11.84 11.84 11.75 0 0 0
12/04/2021
11.84
 8,000 12.41 12.78 11.84 0 0 0
09/04/2021
12.41
 4,400 11.75 12.41 11.75 0 0 0
08/04/2021
11.75
 3,500 11.75 11.75 11.75 0 0 0
07/04/2021
11.75
 13,900 11.94 11.94 11.75 0 0 0
06/04/2021
11.94
 1,000 11.28 11.94 11.94 0 0 0
05/04/2021
11.28
 5,000 11.28 11.28 11.28 0 0 0
02/04/2021
11.28
 1,200 11.28 11.28 11.28 0 0 0
01/04/2021
11.28
 4,100 11.28 12.03 11.28 0 0 0
31/03/2021
11.28
 30,600 11.04 11.28 11.28 0 0 0
30/03/2021
11.04
 100 11.75 11.75 11.04 0 0 0
29/03/2021
11.75
 5,200 11.75 12.41 10.95 0 0 0
26/03/2021
11.75
 0 11.75 11.75 11.75 0 0 0
25/03/2021
11.75
 7,300 11.75 12.03 11.75 0 0 0
24/03/2021
11.75
 1,300 11.75 11.75 11.75 0 0 0
23/03/2021
11.75
 7,900 11.75 11.75 11.56 0 0 0
22/03/2021
11.75
 82,500 11.75 11.75 11.75 100 0 0.0
19/03/2021
11.75
 14,000 11.56 11.84 11.56 0 0 0
18/03/2021
11.56
 1,800 12.03 12.03 11.56 0 0 0
17/03/2021
12.03
 400 11.28 12.03 11.98 0 0 0
16/03/2021
11.28
 5,500 11.70 12.03 11.28 0 0 0
15/03/2021
11.70
 16,700 11.04 11.70 11.28 0 0 0
12/03/2021
11.04
 100 11.04 11.04 11.04 0 0 0
11/03/2021
11.04
 9,400 10.34 11.04 10.43 0 0 0
10/03/2021
10.34
 12,300 10.25 10.34 10.34 0 0 0
09/03/2021
10.25
 2,000 10.72 10.72 10.25 0 0 0
08/03/2021
10.72
 16,400 10.06 10.72 10.34 0 0 0
05/03/2021
10.06
 0 10.06 10.06 10.06 0 0 0
04/03/2021
10.06
 3,000 10.06 10.06 10.06 0 0 0
03/03/2021
10.06
 0 10.06 10.06 10.06 0 0 0
02/03/2021
10.06
 6,000 10.06 10.06 10.06 0 0 0
01/03/2021
10.06
 200 10.06 10.06 10.06 0 0 0
26/02/2021
10.06
 0 10.06 10.06 10.06 0 0 0
25/02/2021
10.06
 0 10.06 10.06 10.06 0 0 0
24/02/2021
10.06
 0 10.06 10.06 10.06 0 0 0
23/02/2021
10.06
 6,600 9.40 10.06 10.06 0 0 0
22/02/2021
9.40
 400 9.59 9.59 9.40 0 0 0
19/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
18/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
17/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
09/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0
08/02/2021
9.59
 0 9.59 9.59 9.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |