CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.45
0.05
(0.44%)
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
(2024-04-16) 		1.10 10.68% 635,200 961 0.0
9.80
11.80
11.40
2 tháng
(2024-03-18) 		-0.05 -0.44% 1,229,000 961 0.0
9.80
11.80
11.40
3 tháng
(2024-02-16) 		1.92 20.25% 2,042,000 961 0.0
9.35
11.80
11.40
6 tháng
(2023-11-20) 		1.25 12.32% 3,553,600 -339,649 -3.0
8.74
11.80
11.40
12 tháng
(2023-05-22) 		4.02 54.47% 25,694,500 -309,749 -2.8
7.35
14
11.40
24 tháng
(2022-05-27) 		-0.60 -5% 49,333,600 -510,455 -5.0
6.69
14
11.40
36 tháng
(2021-06-01) 		-0.63 -5.25% 122,398,300 -285,855 -2.2
6.69
32.05
11.40
60 tháng
(2019-06-12) 		3.05 36.53% 123,861,730 -288,685 -2.2
6.03
32.05
11.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.45
0.05
 37,800 11.40 11.50 11.20 100 0 0.0
#2 16/05/2024
11.40
0.10
 37,900 11.45 11.50 10.90 0 0 0
#3 15/05/2024
11.30
0.65
 40,900 10.90 11.30 10.70 0 0 0
#4 14/05/2024
10.65
0.05
 63,100 10.50 10.65 10.45 0 39 -0.0
#5 13/05/2024
10.60
0
 40,600 10.45 10.65 10.45 0 0 0
#6 10/05/2024
10.60
0
 7,100 10.45 10.60 10.45 0 0 0
#7 09/05/2024
10.60
0.10
 36,500 10.60 10.65 10.40 0 0 0
#8 08/05/2024
10.50
-0.15
 8,900 10.70 10.70 10.50 0 0 0
#9 07/05/2024
10.65
0.05
 10,300 10.55 10.75 10.35 0 0 0
#10 06/05/2024
10.60
-0.30
 28,200 10.60 10.90 10.20 0 0 0
#11 03/05/2024
10.90
-0.30
 74,100 10.95 11.20 10.50 0 0 0
#12 02/05/2024
11.20
-0.60
 24,900 11.75 11.80 11.10 1,000 0 0.0
#13 26/04/2024
11.80
0.70
 132,600 11.80 11.85 11.80 0 0 0
#14 25/04/2024
11.10
0.70
 51,000 10.40 11.10 10.40 0 0 0
#15 24/04/2024
10.40
-0.05
 15,200 10.50 10.50 10.30 0 0 0
#16 23/04/2024
10.45
0.20
 25,500 10.30 10.50 10.30 0 0 0
#17 22/04/2024
10.25
0.45
 13,700 10 10.25 10 0 0 0
#18 19/04/2024
9.80
-0.40
 12,500 10 10.20 9.49 0 0 0
#19 17/04/2024
10.20
-0.10
 8,300 10.30 10.30 10.20 0 0 0
#20 16/04/2024
10.30
0
 3,900 9.70 10.30 9.70 0 0 0
#21 15/04/2024
10.30
0
 12,700 10.25 10.30 10.15 0 0 0
#22 12/04/2024
10.30
0.05
 4,900 10.25 10.30 10.25 0 0 0
#23 11/04/2024
10.25
0.05
 27,000 10.25 10.25 10.20 0 0 0
#24 10/04/2024
10.20
0.05
 7,000 10.15 10.20 10.15 0 0 0
#25 09/04/2024
10.15
0.10
 20,900 10.10 10.15 9.80 0 0 0
#26 08/04/2024
10.05
-0.20
 7,700 10.15 10.20 10 0 0 0
#27 05/04/2024
10.25
0.15
 16,000 10.10 10.30 10.10 0 0 0
#28 04/04/2024
10.10
-0.20
 6,000 10.50 10.50 10.10 0 0 0
#29 03/04/2024
10.30
-0.30
 12,600 10.60 10.60 10.30 0 0 0
#30 02/04/2024
10.60
0.40
 6,000 10.30 10.70 10.30 0 0 0
#31 01/04/2024
10.20
-0.40
 12,800 10.60 10.60 10.20 0 0 0
#32 29/03/2024
10.60
0
 5,900 10.30 10.60 10.30 0 0 0
#33 28/03/2024
10.60
-0.10
 5,400 10.50 10.65 10.50 0 0 0
#34 27/03/2024
10.70
0.10
 93,300 10.45 10.70 10.25 0 0 0
#35 26/03/2024
10.60
-0.05
 22,300 10.25 10.75 10.25 0 0 0
#36 25/03/2024
10.65
-0.20
 32,000 10.85 10.85 10.50 0 0 0
#37 22/03/2024
10.85
-0.10
 49,100 10.95 11 10.60 0 0 0
#38 21/03/2024
10.95
0.15
 24,300 10.80 10.95 10.70 0 0 0
#39 20/03/2024
10.80
-0.20
 21,200 11 11.20 10.60 0 0 0
#40 19/03/2024
11
-0.45
 120,400 11.45 11.45 10.65 0 0 0
#41 18/03/2024
11.45
-0.35
 86,300 11.80 11.90 11 0 0 0
#42 15/03/2024
11.80
0.30
 207,500 11.50 12.30 11.55 0 0 0
#43 14/03/2024
11.50
0.75
 139,800 10.75 11.50 11.20 0 0 0
#44 13/03/2024
10.75
0.70
 107,900 10.05 10.75 10.30 0 0 0
#45 12/03/2024
10.05
0.65
 43,400 9.40 10.05 9.36 0 0 0
#46 11/03/2024
9.40
-0.04
 18,400 9.44 9.45 9.34 0 0 0
#47 08/03/2024
9.44
-0.01
 3,200 9.45 9.45 9.35 0 0 0
#48 07/03/2024
9.45
0
 10,000 9.45 9.45 9.35 0 0 0
#49 06/03/2024
9.45
-0.02
 1,200 9.47 9.47 9.37 0 0 0
#50 05/03/2024
9.47
0.07
 17,100 9.40 9.48 9.29 0 0 0
#51 04/03/2024
9.40
0
 4,200 9.40 9.50 9.32 0 0 0
#52 01/03/2024
9.40
0.05
 17,500 9.35 9.40 9.29 0 0 0
#53 29/02/2024
9.35
-0.05
 38,900 9.40 9.40 9.30 0 3,000 -0.0
#54 28/02/2024
9.40
0.01
 11,100 9.39 9.45 9.37 0 0 0
#55 27/02/2024
9.39
0.01
 15,300 9.38 9.40 9.38 0 0 0
#56 26/02/2024
9.38
-0.04
 9,800 9.42 9.45 9.38 0 0 0
#57 23/02/2024
9.42
-0.07
 29,600 9.49 9.49 9.41 0 0 0
#58 22/02/2024
9.49
0.02
 27,400 9.47 9.49 9.31 0 0 0
#59 21/02/2024
9.47
0.02
 32,800 9.45 9.48 9.33 0 0 0
#60 20/02/2024
9.45
0.05
 16,500 9.40 9.49 9.40 0 0 0
#61 19/02/2024
9.40
-0.08
 21,700 9.48 9.50 9.21 0 0 0
#62 16/02/2024
9.48
0.13
 39,700 9.35 9.48 9.35 3,000 0 0.0
#63 15/02/2024
9.35
0.18
 34,600 9.17 9.35 9.20 0 0 0
#64 07/02/2024
9.17
0.34
 7,100 8.83 9.23 8.93 0 0 0
#65 06/02/2024
8.83
0.03
 148,500 8.80 8.90 8.80 0 127,610 -1.1
#66 05/02/2024
8.80
0.06
 164,800 8.74 9.07 8.73 0 155,000 -1.4
#67 02/02/2024
8.74
-0.07
 60,400 8.81 8.85 8.72 0 23,500 -0.2
#68 01/02/2024
8.81
-0.09
 22,400 8.90 8.90 8.75 0 1,200 -0.0
#69 31/01/2024
8.90
-0.04
 9,300 8.94 8.94 8.80 0 0 0
#70 30/01/2024
8.94
-0.02
 1,500 8.96 8.96 8.93 0 0 0
#71 29/01/2024
8.96
-0.04
 10,300 9 9 8.95 0 3,300 -0.0
#72 26/01/2024
9
0
 7,700 9 9 8.98 0 500 -0.0
#73 25/01/2024
9
0
 4,000 9 9 8.98 0 600 -0.0
#74 24/01/2024
9
0
 20,700 9 9.07 8.99 0 12,000 -0.1
#75 23/01/2024
9
-0.01
 21,400 9.01 9.08 9 0 10,500 -0.1
#76 22/01/2024
9.01
-0.02
 7,700 9.03 9.03 8.96 0 1,400 -0.0
#77 19/01/2024
9.03
-0.09
 37,500 9.12 9.15 9 0 29,300 -0.3
#78 18/01/2024
9.12
0.04
 9,900 9.08 9.15 9.07 0 5,000 -0.0
#79 17/01/2024
9.08
0.03
 18,200 9.05 9.09 9 0 15,000 -0.1
#80 16/01/2024
9.05
-0.04
 8,600 9.09 9.14 9.05 0 0 0
#81 15/01/2024
9.09
0.08
 12,600 9.01 9.10 8.91 0 0 0
#82 12/01/2024
9.01
-0.07
 21,900 9.08 9.08 9 0 0 0
#83 11/01/2024
9.08
0.02
 10,200 9.06 9.10 9.01 0 0 0
#84 10/01/2024
9.06
-0.02
 17,700 9.08 9.14 9.04 0 0 0
#85 09/01/2024
9.08
0
 9,100 9.08 9.09 9.01 0 0 0
#86 08/01/2024
9.08
0
 26,200 9.08 9.10 9 0 0 0
#87 05/01/2024
9.08
-0.01
 20,600 9.09 9.10 9 0 0 0
#88 04/01/2024
9.09
0.06
 14,100 9.03 9.20 9.05 0 0 0
#89 03/01/2024
9.03
0.03
 18,100 9 9.09 8.37 0 0 0
#90 02/01/2024
9
0.01
 30,100 8.99 9 8.91 0 0 0
#91 29/12/2023
8.99
-0.01
 14,600 9 9.05 8.95 0 0 0
#92 28/12/2023
9
-0.05
 19,500 9.05 9.05 9 9,000 0 0.1
#93 27/12/2023
9.05
0.03
 26,400 9.02 9.10 8.91 0 0 0
#94 26/12/2023
9.02
0
 22,000 9.02 9.19 8.98 0 0 0
#95 25/12/2023
9.02
0.02
 13,200 9 9.10 8.92 0 0 0
#96 22/12/2023
9
-0.20
 12,300 9.20 9.25 8.96 0 0 0
#97 21/12/2023
9.20
0.09
 2,900 9.11 9.20 9.19 0 0 0
#98 20/12/2023
9.11
0
 47,200 9.11 9.15 9 15,000 0 0.1
#99 19/12/2023
9.11
-0.07
 45,700 9.18 9.30 8.90 0 0 0
#100 18/12/2023
9.18
-0.03
 26,100 9.21 9.35 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |