CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.75
-0.05
(-0.42%)
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
(2026-05-20) 		-2.80 -19.18% 3,411,300 -53,700 0
11.45
15.50
11.75
2 tháng
(2026-04-20) 		-1.90 -13.87% 11,452,500 306,000 0
11.45
16.60
11.75
3 tháng
(2026-03-23) 		-0.35 -2.88% 22,331,400 306,000 0
11.45
16.60
11.75
6 tháng
(2025-12-22) 		2.64 28.82% 40,574,200 305,900 -0.0
8.28
16.60
11.75
12 tháng
(2025-06-24) 		1.85 18.59% 82,809,000 134,900 -1.8
8.28
16.60
11.75
24 tháng
(2024-07-01) 		4.48 61.25% 141,478,200 102,200 -2.1
7.11
16.60
11.75
36 tháng
(2023-07-05) 		7.12 152.28% 161,075,000 -209,210 -4.9
4.57
16.60
11.75
60 tháng
(2021-07-15) 		3.60 43.93% 259,101,900 -186,016 -4.4
4
19.15
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
5.56
 20,000 5.73 5.73 5.43 0 0 0.0
03/11/2022
5.73
 59,500 5.68 5.73 5.43 0 0 0.0
02/11/2022
5.68
 8,900 5.73 5.73 5.40 0 0 0.0
01/11/2022
5.73
 630,900 5.45 5.79 5.28 0 0 0.0
31/10/2022
5.45
 8,000 5.35 5.45 5.20 0 0 0.0
28/10/2022
5.35
 5,900 5.61 5.73 5.35 0 0 0.0
27/10/2022
5.61
 17,200 5.53 5.61 5.17 0 0 0
26/10/2022
5.53
 74,100 5.36 5.69 5.16 0 0 0
25/10/2022
5.36
 156,900 5.01 5.36 4.66 0 0 0
24/10/2022
5.01
 57,000 5.38 5.38 5.01 1,000 0 0.0
21/10/2022
5.38
 18,100 5.51 5.51 5.16 0 0 0
20/10/2022
5.51
 100,100 5.45 5.51 5.37 0 0 0
19/10/2022
5.45
 900 5.48 5.48 5.40 0 0 0
18/10/2022
5.48
 11,300 5.39 5.49 5.39 0 0 -0.1
17/10/2022
5.39
 21,100 5.62 5.68 5.26 0 10,600 -0.1
14/10/2022
5.62
 7,900 5.59 5.72 5.51 0 0 -0.0
13/10/2022
5.59
 435,100 5.67 5.71 5.46 0 0 -0.0
12/10/2022
5.67
 39,800 5.33 5.68 5.16 0 0 -0.0
11/10/2022
5.33
 20,400 5.73 5.73 5.33 0 0 -0.0
10/10/2022
5.73
 28,400 5.62 5.73 5.37 0 600 -0.0
07/10/2022
5.62
 126,200 5.60 5.73 5.21 0 0 0.1
06/10/2022
5.60
 183,500 5.73 5.73 5.60 0 0 0.1
05/10/2022
5.73
 37,200 5.56 5.73 5.45 0 0 0.1
04/10/2022
5.56
 33,600 5.28 5.65 5.11 9,000 0 0.1
03/10/2022
5.28
 10,700 5.68 5.68 5.28 0 0 -0.0
30/09/2022
5.68
 49,500 5.68 5.68 5.51 0 0 -0.0
29/09/2022
5.68
 14,700 5.65 5.96 5.62 0 0 -0.0
28/09/2022
5.65
 17,300 5.88 5.88 5.65 0 400 -0.0
27/09/2022
5.88
 29,800 5.51 5.88 5.50 0 0 0.0
26/09/2022
5.51
 12,600 5.82 5.82 5.48 800 200 0.0
23/09/2022
5.82
 23,800 5.79 5.82 5.73 0 0 0.0
22/09/2022
5.79
 21,400 5.85 5.85 5.73 0 0 0.0
21/09/2022
5.85
 14,600 5.88 5.88 5.73 0 0 0.0
20/09/2022
5.88
 16,700 5.85 5.88 5.76 100 0 0.0
19/09/2022
5.85
 67,700 5.99 6.08 5.79 0 0 0.0
16/09/2022
5.99
 48,000 6.14 6.14 5.99 100 0 0.0
15/09/2022
6.14
 25,100 6.11 6.16 6.08 2,200 0 0.0
14/09/2022
6.11
 72,900 6.14 6.14 6.02 0 0 0.0
13/09/2022
6.14
 35,400 6.14 6.16 6.11 0 0 0.0
12/09/2022
6.14
 11,800 6.05 6.14 6.08 0 0 0.0
09/09/2022
6.05
 19,000 6.05 6.08 5.99 100 0 0.0
08/09/2022
6.05
 24,700 6.14 6.14 5.99 0 0 0.0
07/09/2022
6.14
 66,700 6.19 6.19 6.08 1,900 0 0.0
06/09/2022
6.19
 43,600 6.19 6.22 6.08 0 0 0.0
05/09/2022
6.19
 26,800 6.22 6.22 6.14 0 0 0.0
31/08/2022
6.22
 243,400 6.16 6.25 6.08 0 0 0.0
30/08/2022
6.16
 40,000 6.22 6.28 6.14 0 0 0.0
29/08/2022
6.22
 59,800 6.34 6.34 6.02 0 0 0.0
26/08/2022
6.34
 159,200 6.37 6.37 6.19 100 0 0.0
25/08/2022
6.37
 18,100 6.37 6.39 6.31 0 0 0.0
24/08/2022
6.37
 76,800 6.37 6.39 6.25 0 0 0.0
23/08/2022
6.37
 169,400 6.28 6.37 6.19 0 0 0.0
22/08/2022
6.28
 194,500 6.25 6.28 6.02 0 0 0.0
19/08/2022
6.25
 83,300 6.19 6.25 5.99 0 0 0.0
18/08/2022
6.19
 66,600 6.31 6.39 6.14 0 0 0.0
17/08/2022
6.31
 59,200 6.42 6.42 6.28 3,000 0 0.0
16/08/2022
6.42
 221,200 6.42 6.42 6.22 0 0 -0.0
15/08/2022
6.42
 265,400 6.42 6.59 6.31 0 0 -0.0
12/08/2022
6.42
 63,800 6.62 6.62 6.37 0 0 -0.0
11/08/2022
6.62
 375,200 6.62 6.80 6.31 0 0 -0.0
10/08/2022
6.62
 75,300 6.65 6.71 6.54 0 0 -0.0
09/08/2022
6.65
 784,000 6.39 6.82 6.25 0 0 -0.0
08/08/2022
6.39
 105,700 6.42 6.42 6.11 0 0 -0.0
05/08/2022
6.42
 250,700 6.48 6.54 6.28 0 0 -0.0
04/08/2022
6.48
 455,200 6.28 6.54 6.28 0 0 -0.0
03/08/2022
6.28
 222,800 6.14 6.28 6.08 0 0 -0.0
02/08/2022
6.14
 111,800 6.08 6.19 6.02 0 0 -0.0
01/08/2022
6.08
 112,800 6.02 6.11 5.91 0 0 -0.0
29/07/2022
6.02
 201,100 5.91 6.08 5.85 0 0 -0.0
28/07/2022
5.91
 198,000 5.91 6.05 5.79 0 0 -0.0
27/07/2022
5.91
 68,800 5.91 6.05 5.79 0 0 -0.0
26/07/2022
5.91
 327,600 5.85 6.08 5.76 0 0 -0.0
25/07/2022
5.85
 72,900 6.16 6.16 5.79 0 0 -0.0
22/07/2022
6.16
 15,600 6.31 6.31 6.16 0 2,000 -0.0
21/07/2022
6.31
 277,200 6.22 6.54 5.99 0 200 -0.0
20/07/2022
6.22
 585,800 5.82 6.22 5.73 0 500 -0.0
19/07/2022
5.82
 30,200 5.79 5.85 5.70 0 1,400 -0.0
18/07/2022
5.79
 149,600 5.73 5.82 5.68 0 3,400 -0.0
15/07/2022
5.73
 37,300 5.72 5.73 5.64 0 4,200 -0.0
14/07/2022
5.72
 24,700 5.72 5.73 5.66 0 3,200 -0.0
13/07/2022
5.72
 27,400 5.72 5.82 5.69 0 2,300 -0.0
12/07/2022
5.72
 12,200 5.65 5.73 5.65 0 1,600 -0.0
11/07/2022
5.65
 24,400 5.71 5.73 5.64 0 1,600 -0.0
08/07/2022
5.71
 11,900 5.68 5.71 5.63 6,600 800 -0.0
07/07/2022
5.68
 6,600 5.73 5.73 5.64 0 1,500 -0.0
06/07/2022
5.73
 86,500 5.79 5.79 5.62 0 1,700 -0.0
05/07/2022
5.79
 219,200 5.68 5.85 5.67 0 1,700 -0.0
04/07/2022
5.68
 138,000 5.62 5.79 5.64 600 1,500 -0.0
01/07/2022
5.62
 29,700 5.79 5.94 5.51 0 1,900 -0.0
30/06/2022
5.79
 506,700 5.72 5.85 5.63 0 1,300 -0.0
29/06/2022
5.72
 31,000 5.68 5.85 5.68 0 1,400 -0.0
28/06/2022
5.68
 121,600 5.73 5.82 5.63 0 1,400 -0.0
27/06/2022
5.73
 54,000 5.68 5.79 5.51 0 1,200 -0.0
24/06/2022
5.68
 29,100 5.60 5.68 5.45 0 1,300 -0.0
23/06/2022
5.60
 8,900 5.61 5.61 5.34 0 2,000 -0.0
22/06/2022
5.61
 120,900 5.28 5.64 5.28 0 1,900 -0.0
21/06/2022
5.28
 58,700 5.33 5.33 5.05 0 1,800 -0.0
20/06/2022
5.33
 190,300 5.73 5.91 5.33 0 1,500 -0.0
17/06/2022
5.73
 113,000 5.73 5.73 5.33 0 1,700 -0.0
16/06/2022
5.73
 50,800 5.99 6.28 5.59 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |