CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.28
-0.03
(-0.32%)
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
(2025-11-05) 		-0.84 -8.28% 3,690,900 -20,400 -0.2
9.28
10.15
9.28
2 tháng
(2025-10-06) 		-1.59 -14.59% 10,218,700 -71,400 -0.7
9.28
11
9.28
3 tháng
(2025-09-08) 		-2.19 -19.04% 15,039,800 -120,200 -1.3
9.28
11.60
9.28
6 tháng
(2025-06-09) 		-1.14 -10.91% 43,146,900 -152,300 -1.6
9.28
13.80
9.28
12 tháng
(2024-12-10) 		-2.39 -20.43% 74,112,400 -161,400 -1.6
9.28
13.80
9.28
24 tháng
(2023-12-18) 		3.83 69.77% 103,570,800 -540,410 -5.1
5.22
13.80
9.28
36 tháng
(2022-12-21) 		5.30 132.26% 133,732,700 -492,010 -5.0
4
13.80
9.28
60 tháng
(2020-12-31) 		3.08 49.37% 223,432,780 -466,216 -4.1
4
19.15
9.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
8.14
 91,700 7.89 8.17 7.89 15,900 0 0.2
29/04/2022
7.89
 66,700 7.80 7.89 7.80 9,300 200 0.1
28/04/2022
7.80
 77,000 7.57 7.83 7.63 5,600 0 0.1
27/04/2022
7.57
 306,600 7.43 7.60 7.17 4,600 0 0.1
26/04/2022
7.43
 94,600 7.43 7.43 6.94 16,100 0 0.2
25/04/2022
7.43
 93,100 7.97 7.97 7.43 200 6,200 -0.1
22/04/2022
7.97
 59,900 7.60 7.97 7.46 4,700 3,200 0.0
21/04/2022
7.60
 284,100 7.80 7.80 7.25 24,600 0 0.3
20/04/2022
7.80
 391,800 8.37 8.37 7.80 6,400 0 0.1
19/04/2022
8.37
 197,300 8.97 8.97 8.37 9,400 0 0.1
18/04/2022
8.97
 200,600 9.63 9.63 8.97 4,400 500 0.1
15/04/2022
9.63
 137,400 9.86 9.92 9.32 0 0 0
14/04/2022
9.86
 61,900 10.01 10.27 9.86 0 0 0
13/04/2022
10.01
 94,800 9.86 10.12 9.63 4,200 0 0.1
12/04/2022
9.86
 138,400 10.44 10.55 9.86 400 700 -0.0
08/04/2022
10.44
 126,200 10.81 11.13 10.44 0 100 -0.0
07/04/2022
10.81
 83,100 11.18 11.41 10.81 0 5,600 -0.1
06/04/2022
11.18
 103,800 11.41 11.44 11.18 0 10,700 -0.2
05/04/2022
11.41
 80,200 11.47 11.56 11.30 100 800 -0.0
04/04/2022
11.47
 93,000 11.47 11.76 11.38 200 1,600 -0.0
01/04/2022
11.47
 259,500 11.35 11.47 11.01 5,700 1,400 0.1
31/03/2022
11.35
 120,000 11.61 11.61 11.30 400 5,500 -0.1
30/03/2022
11.61
 179,800 11.84 11.99 11.47 2,800 3,400 -0.0
29/03/2022
11.84
 261,200 11.33 11.93 11.44 10,600 1,300 0.2
28/03/2022
11.33
 188,000 11.70 11.70 10.95 100 3,600 -0.1
25/03/2022
11.70
 162,400 11.87 11.87 11.64 100 8,800 -0.2
24/03/2022
11.87
 175,500 12.04 12.16 11.81 0 21,000 -0.4
23/03/2022
12.04
 342,300 11.78 12.24 11.76 200 3,400 -0.1
22/03/2022
11.78
 271,300 11.61 11.90 11.53 7,400 0 0.2
21/03/2022
11.61
 370,900 11.47 11.96 11.47 21,500 0 0.4
18/03/2022
11.47
 139,900 11.47 11.67 11.35 0 2,200 -0.0
17/03/2022
11.47
 238,300 11.70 12.04 11.38 2,700 5,200 -0.0
16/03/2022
11.70
 134,000 11.35 11.81 11.41 9,200 0 0.2
15/03/2022
11.35
 351,500 11.81 11.81 11.15 2,800 1,200 0.0
14/03/2022
11.81
 667,200 12.67 12.67 11.81 700 25,100 -0.5
11/03/2022
12.67
 569,800 13.16 13.16 12.62 12,400 3,400 0.2
10/03/2022
13.16
 812,000 13.36 13.65 12.76 500 21,000 -0.5
09/03/2022
13.36
 1,465,400 12.62 13.48 11.81 2,500 4,300 -0.0
08/03/2022
12.62
 1,013,800 13.13 13.13 12.62 1,100 7,900 -0.2
07/03/2022
13.13
 1,234,900 12.65 13.33 12.62 1,200 13,200 -0.3
04/03/2022
12.65
 1,409,100 11.84 12.65 11.50 100 7,400 -0.2
03/03/2022
11.84
 727,400 11.07 11.84 11.07 10,800 200 0.2
02/03/2022
11.07
 254,600 11.35 11.35 10.95 6,200 0 0.1
01/03/2022
11.35
 87,400 11.56 11.61 10.90 300 3,800 -0.1
28/02/2022
11.56
 189,700 11.35 11.67 11.35 3,800 100 0.1
25/02/2022
11.35
 331,300 11.07 11.47 10.61 4,900 0 0.1
24/02/2022
11.07
 235,900 11.87 11.87 11.07 1,500 3,400 -0.0
23/02/2022
11.87
 589,100 11.61 12.39 11.47 1,200 8,700 -0.2
22/02/2022
11.61
 532,300 10.87 11.61 10.87 3,300 1,500 0.0
21/02/2022
10.87
 144,800 10.72 10.90 10.78 2,600 0 0.0
18/02/2022
10.72
 32,500 10.75 10.84 10.61 500 0 0.0
17/02/2022
10.75
 92,400 10.84 10.90 10.72 1,800 300 0.0
16/02/2022
10.84
 35,500 10.61 10.84 10.55 1,000 0 0.0
15/02/2022
10.61
 44,500 10.84 10.87 10.55 900 100 0.0
14/02/2022
10.84
 47,400 10.84 10.90 10.49 1,400 0 0.0
11/02/2022
10.84
 21,800 10.90 10.90 10.61 700 0 0.0
10/02/2022
10.90
 26,200 10.84 10.90 10.61 2,100 0 0.0
09/02/2022
10.84
 25,200 10.84 10.95 10.78 3,000 0 0.1
08/02/2022
10.84
 87,500 10.49 11.04 10.44 4,900 0 0.1
07/02/2022
10.49
 71,100 10.32 10.55 9.86 10,200 2,000 0.1
28/01/2022
10.32
 115,400 10.15 10.32 9.61 0 3,200 -0.1
27/01/2022
10.15
 37,300 10.18 10.18 10.04 700 800 -0.0
26/01/2022
10.18
 104,600 10.38 10.38 10.04 1,400 1,600 0
25/01/2022
10.38
 39,200 10.27 10.49 10.09 2,400 1,800 0.0
24/01/2022
10.27
 258,300 10.87 10.87 10.27 200 6,600 -0.1
21/01/2022
10.87
 508,200 10.55 11.01 10.55 1,400 600 0.0
20/01/2022
10.55
 65,200 10.27 10.55 10.04 8,200 0 0.1
19/01/2022
10.27
 115,500 10.38 10.61 10.21 1,300 100 0.0
18/01/2022
10.38
 117,600 10.67 10.87 10.27 3,000 900 0.0
17/01/2022
10.67
 169,700 10.55 10.95 10.49 6,200 0 0.1
14/01/2022
10.55
 316,500 11.13 11.41 10.55 16,100 600 0.3
13/01/2022
11.13
 143,400 11.53 11.73 11.13 900 200 0.0
12/01/2022
11.53
 184,000 12.04 12.04 11.33 2,800 900 0.0
11/01/2022
12.04
 121,500 12.39 12.44 12.01 200 5,400 -0.1
10/01/2022
12.39
 151,800 12.59 12.73 12.04 100 8,900 -0.2
07/01/2022
12.59
 69,400 12.53 12.67 12.50 0 800 -0.0
06/01/2022
12.53
 126,000 12.82 12.82 12.36 1,100 0 0.0
05/01/2022
12.82
 150,900 12.96 12.96 12.56 3,100 0 0.1
04/01/2022
12.96
 104,000 13.25 13.25 12.73 5,000 800 0.1
31/12/2021
13.25
 234,400 13.19 13.48 12.90 100 11,400 -0.3
30/12/2021
13.19
 339,800 12.36 13.22 12.36 2,400 4,100 -0.0
29/12/2021
12.36
 123,900 12.13 12.56 12.04 9,900 0 0.2
28/12/2021
12.13
 151,800 12.22 12.22 11.96 2,000 0 0.0
27/12/2021
12.22
 107,200 12.33 12.50 11.93 3,300 400 0.1
24/12/2021
12.33
 145,300 12.04 12.33 11.93 3,400 0 0.1
23/12/2021
12.04
 410,000 12.39 12.39 11.64 6,800 0 0.1
22/12/2021
12.39
 343,100 13.13 13.13 12.33 2,600 0 0.1
21/12/2021
13.13
 402,600 13.59 13.59 12.82 1,000 300 0.0
20/12/2021
13.59
 123,300 13.91 13.91 13.53 0 100 -0.0
17/12/2021
13.91
 308,600 14.28 14.28 13.82 100 1,800 -0.0
16/12/2021
14.28
 64,900 14.16 14.34 13.94 100 500 -0.0
15/12/2021
14.16
 94,500 14.08 14.57 13.99 200 1,100 -0.0
14/12/2021
14.08
 212,800 14.42 14.42 13.91 1,400 1,000 0.0
13/12/2021
14.42
 119,500 14.59 14.62 14.31 1,500 0 0.0
10/12/2021
14.59
 83,800 14.88 14.88 14.39 100 4,200 -0.1
09/12/2021
14.88
 569,600 14.05 15.00 13.76 200 1,400 -0.0
08/12/2021
14.05
 99,000 14.62 14.71 14.05 1,700 0 0.0
07/12/2021
14.62
 126,800 14.34 14.62 13.76 4,900 1,000 0.1
06/12/2021
14.34
 288,100 14.91 14.91 13.88 1,200 500 0.0
03/12/2021
14.91
 150,300 15.48 15.48 14.91 800 6,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |