CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.42
0.42
(4.67%)
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
(2025-12-29) 		0.56 6.15% 2,755,800 -100 -0.0
8.28
10.15
9
2 tháng
(2025-11-28) 		0.25 2.66% 5,846,100 -18,800 -0.2
8.28
10.15
9
3 tháng
(2025-10-29) 		-0.94 -8.87% 12,326,700 -39,200 -0.4
8.28
10.65
9
6 tháng
(2025-07-31) 		-2.24 -18.82% 35,037,400 -139,000 -1.5
8.28
13.80
9
12 tháng
(2025-02-03) 		-1.69 -14.89% 69,059,700 -180,200 -1.8
8.28
13.80
9
24 tháng
(2024-02-07) 		4.18 76.35% 108,165,300 -198,300 -2.1
5.48
13.80
9
36 tháng
(2023-02-13) 		4.88 102.14% 137,932,900 -509,410 -5.1
4.39
13.80
9
60 tháng
(2021-02-22) 		4.04 72.03% 228,975,600 -485,016 -4.3
4
19.15
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
5.99
 93,700 6.42 6.45 5.99 100 6,100 -0.1
14/06/2022
6.42
 52,900 6.39 6.51 6.02 100 10,100 -0.1
13/06/2022
6.39
 138,900 6.85 6.85 6.39 200 23,900 -0.3
10/06/2022
6.85
 59,700 6.94 6.97 6.85 0 16,200 -0.2
09/06/2022
6.94
 30,800 7.03 7.11 6.88 0 10,100 -0.1
08/06/2022
7.03
 213,500 6.88 7.05 6.85 0 60,100 -0.7
07/06/2022
6.88
 78,000 6.97 7.08 6.71 0 23,200 -0.3
06/06/2022
6.97
 35,900 6.97 7.17 6.91 0 1,000 -0.0
03/06/2022
6.97
 72,100 7.14 7.14 6.94 0 19,100 -0.2
02/06/2022
7.14
 28,900 7.20 7.25 7.08 1,600 2,800 -0.0
01/06/2022
7.20
 29,500 7.20 7.20 7.03 1,100 0 0.0
31/05/2022
7.20
 81,600 7.20 7.23 7.11 2,600 0 0.0
30/05/2022
7.20
 87,800 7.17 7.28 7.11 100 200 -0.0
27/05/2022
7.17
 28,400 7.20 7.40 7.11 500 100 0.0
26/05/2022
7.20
 74,400 7.14 7.34 7.14 3,200 300 0.0
25/05/2022
7.14
 58,100 7.03 7.20 7.03 2,900 200 0.0
24/05/2022
7.03
 55,700 7.03 7.14 6.88 0 2,200 -0.0
23/05/2022
7.03
 34,300 7.28 7.28 6.97 0 2,300 -0.0
20/05/2022
7.28
 33,500 7.37 7.40 7.17 0 500 -0.0
19/05/2022
7.37
 23,300 7.40 7.40 7.17 0 1,300 -0.0
18/05/2022
7.40
 44,500 7.46 7.68 7.40 19,000 0 0.2
17/05/2022
7.46
 56,800 7.05 7.46 6.77 1,100 2,900 -0.0
16/05/2022
7.05
 33,300 7.08 7.51 6.94 0 3,300 -0.0
13/05/2022
7.08
 70,500 7.17 7.34 6.68 35,100 3,700 0.4
12/05/2022
7.17
 78,000 7.46 7.48 7.17 36,000 3,400 0.4
11/05/2022
7.46
 15,600 7.34 7.63 7.46 6,600 800 0.1
10/05/2022
7.34
 48,400 7.25 7.37 6.88 18,200 100 0.2
09/05/2022
7.25
 99,800 7.80 7.89 7.25 25,500 4,600 0.3
06/05/2022
7.80
 48,500 7.94 7.94 7.51 7,600 800 0.1
05/05/2022
7.94
 91,000 8.14 8.14 7.68 500 5,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |