CTCP Vận tải Đa phương thức Duyên Hải (tco)

15.80
0.10
(0.64%)
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) 		1.60 11.27% 4,236,500 19,000 0.2
13.55
17.20
15.80
2 tháng
(2024-07-18) 		2.50 18.80% 9,852,500 25,400 0.3
12.80
17.20
15.80
3 tháng
(2024-06-18) 		4.05 34.47% 10,656,500 35,400 0.4
11.45
17.20
15.80
6 tháng
(2024-03-20) 		5 46.30% 12,757,400 35,861 0.4
9.80
17.20
15.80
12 tháng
(2023-09-22) 		2.75 21.07% 19,851,600 -274,249 -2.3
8.74
17.20
15.80
24 tháng
(2022-09-27) 		5.96 60.57% 51,462,300 -277,655 -2.3
6.69
17.20
15.80
36 tháng
(2021-10-04) 		-11.65 -42.44% 98,123,000 -253,355 -1.8
6.69
30.03
15.80
60 tháng
(2019-10-14) 		5.85 58.73% 135,591,410 -250,785 -1.8
6.03
32.05
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
15.80
 277,500 15.70 16 15 5,500 1,000 0
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 0.0
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 30,600 0 0.5
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
02/07/2024
11.90
 12,400 12.35 12.35 11.90 0 0 0
01/07/2024
12.25
 34,700 12 12.50 12 0 0 0
28/06/2024
11.90
 109,700 11.65 11.95 11.65 0 0 0
27/06/2024
11.60
 23,700 11.75 11.75 11.40 0 0 0
26/06/2024
11.45
 58,700 11.50 11.80 11.40 0 0 0
25/06/2024
11.75
 12,500 11.75 11.75 11.75 0 0 0
24/06/2024
11.60
 22,200 11.70 11.80 11.40 0 0 0
21/06/2024
11.60
 15,500 11.95 11.95 11.60 0 0 0
20/06/2024
11.95
 13,400 12 12 11.65 0 0 0
19/06/2024
11.90
 13,900 11.70 11.90 11.70 5,000 0 0.1
18/06/2024
11.75
 22,200 12 12.10 11.75 0 0 0
17/06/2024
12
 32,300 12.40 12.40 11.50 0 0 0
14/06/2024
11.95
 72,800 11.90 13 11.80 0 0 0
13/06/2024
12.30
 56,100 12.50 12.50 12.20 0 0 0
12/06/2024
12.65
 117,800 12.25 13 12.25 0 0 0
11/06/2024
13.15
 146,900 13.20 13.20 12.50 0 0 0
10/06/2024
12.35
 142,400 11.55 12.35 11.50 0 0 0
07/06/2024
11.55
 42,300 11.60 11.60 11.30 0 0 0
06/06/2024
11.55
 32,800 11.50 11.60 11.20 0 0 0
05/06/2024
11.50
 38,100 11.75 11.80 10.85 0 0 0
04/06/2024
11.65
 32,100 11.85 11.90 11 0 0 0
03/06/2024
11.70
 36,600 11.55 11.70 11.50 0 0 0
31/05/2024
11.60
 88,700 11.30 11.80 11 0 0 0
30/05/2024
11.25
 16,400 11.20 11.30 11.05 0 500 -0.0
29/05/2024
11.25
 11,400 11.25 11.25 10.90 0 0 0
28/05/2024
11.30
 7,600 11.40 11.40 11.10 0 0 0
27/05/2024
11.25
 24,300 11.05 11.25 11 0 0 0
24/05/2024
11
 31,800 11.15 11.20 10.95 0 0 0
23/05/2024
11.15
 24,500 11.20 11.20 10.85 0 0 0
22/05/2024
11.15
 8,000 11.35 11.35 11 0 0 0
21/05/2024
11.20
 36,800 11.35 11.35 10.95 300 0 0.0
20/05/2024
11.35
 41,100 11.45 11.45 11 0 400 -0.0
17/05/2024
11.45
 37,800 11.40 11.50 11.20 100 0 0.0
16/05/2024
11.40
 37,900 11.45 11.50 10.90 0 0 0
15/05/2024
11.30
 40,900 10.90 11.30 10.70 0 0 0
14/05/2024
10.65
 63,100 10.50 10.65 10.45 0 39 -0.0
13/05/2024
10.60
 40,600 10.45 10.65 10.45 0 0 0
10/05/2024
10.60
 7,100 10.45 10.60 10.45 0 0 0
09/05/2024
10.60
 36,500 10.60 10.65 10.40 0 0 0
08/05/2024
10.50
 8,900 10.70 10.70 10.50 0 0 0
07/05/2024
10.65
 10,300 10.55 10.75 10.35 0 0 0
06/05/2024
10.60
 28,200 10.60 10.90 10.20 0 0 0
03/05/2024
10.90
 74,100 10.95 11.20 10.50 0 0 0
02/05/2024
11.20
 24,900 11.75 11.80 11.10 1,000 0 0.0
26/04/2024
11.80
 132,600 11.80 11.85 11.80 0 0 0
25/04/2024
11.10
 51,000 10.40 11.10 10.40 0 0 0
24/04/2024
10.40
 15,200 10.50 10.50 10.30 0 0 0
23/04/2024
10.45
 25,500 10.30 10.50 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |