CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.40
0.10
(0.88%)
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
(2026-02-23) 		1.30 13% 6,111,500 0 0
9.40
11.40
11.40
2 tháng
(2026-01-19) 		1.84 19.45% 15,244,300 0 0
9
11.40
11.40
3 tháng
(2025-12-22) 		2.14 23.36% 17,941,800 -100 -0.0
8.28
11.40
11.40
6 tháng
(2025-09-22) 		0.30 2.73% 32,243,200 -105,200 -1.1
8.28
11.45
11.40
12 tháng
(2025-03-25) 		-0.40 -3.42% 74,440,300 -180,200 -1.8
8.28
13.80
11.40
24 tháng
(2024-04-01) 		5.21 85.45% 120,985,000 -198,300 -2.1
5.85
13.80
11.40
36 tháng
(2023-04-05) 		6.76 148.90% 150,698,500 -509,810 -4.9
4.39
13.80
11.40
60 tháng
(2021-04-15) 		4.22 59.71% 242,832,000 -485,116 -4.3
4
19.15
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2021
7.19
 22,100 6.74 7.19 7.19 0 0 0
27/05/2021
6.74
 4,800 7.19 7.19 6.74 0 0 0
26/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
25/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
24/05/2021
7.19
 500 7.19 7.19 7.19 0 0 0
21/05/2021
7.19
 25,100 7.19 7.19 7.19 0 0 0
20/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
19/05/2021
7.19
 30,000 7.19 7.19 7.19 0 0 0
18/05/2021
7.19
 14,800 7.19 7.19 7.19 0 0 0
17/05/2021
7.19
 12,600 7.36 7.36 7.19 0 0 0
14/05/2021
7.36
 0 7.36 7.36 7.36 0 0 0
13/05/2021
7.36
 0 7.36 7.36 7.36 0 0 0
12/05/2021
7.36
 200 7.36 7.36 7.36 0 0 0
11/05/2021
7.36
 4,300 7.30 7.36 7.30 0 0 0
10/05/2021
7.30
 19,800 7.19 7.30 7.24 0 0 0
07/05/2021
7.19
 10,300 7.30 7.30 7.13 0 0 0
06/05/2021
7.30
 0 7.30 7.30 7.30 0 0 0
05/05/2021
7.30
 100 7.19 7.30 7.30 0 0 0
04/05/2021
7.19
 13,000 7.13 7.19 7.13 0 0 0
29/04/2021
7.13
 100 7.13 7.13 7.13 0 0 0
28/04/2021
7.13
 2,000 7.13 7.13 7.08 0 0 0
27/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
26/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
23/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
22/04/2021
7.13
 14,500 7.02 7.19 7.08 0 0 0
20/04/2021
7.02
 2,200 7.08 7.08 7.02 0 0 0
19/04/2021
7.08
 16,500 7.19 7.30 7.08 0 0 0
16/04/2021
7.19
 20,800 7.08 7.19 7.13 0 0 0
15/04/2021
7.08
 4,100 7.08 7.08 7.02 0 0 0
14/04/2021
7.08
 0 7.08 7.08 7.08 0 0 0
13/04/2021
7.08
 7,100 7.08 7.08 7.02 0 0 0
12/04/2021
7.08
 8,000 7.41 7.64 7.08 0 0 0
09/04/2021
7.41
 4,400 7.02 7.41 7.02 0 0 0
08/04/2021
7.02
 3,500 7.02 7.02 7.02 0 0 0
07/04/2021
7.02
 13,900 7.13 7.13 7.02 0 0 0
06/04/2021
7.13
 1,000 6.74 7.13 7.13 0 0 0
05/04/2021
6.74
 5,000 6.74 6.74 6.74 0 0 0
02/04/2021
6.74
 1,200 6.74 6.74 6.74 0 0 0
01/04/2021
6.74
 4,100 6.74 7.19 6.74 0 0 0
31/03/2021
6.74
 30,600 6.60 6.74 6.74 0 0 0
30/03/2021
6.60
 100 7.02 7.02 6.60 0 0 0
29/03/2021
7.02
 5,200 7.02 7.41 6.54 0 0 0
26/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
25/03/2021
7.02
 7,300 7.02 7.19 7.02 0 0 0
24/03/2021
7.02
 1,300 7.02 7.02 7.02 0 0 0
23/03/2021
7.02
 7,900 7.02 7.02 6.91 0 0 0
22/03/2021
7.02
 82,500 7.02 7.02 7.02 100 0 0.0
19/03/2021
7.02
 14,000 6.91 7.08 6.91 0 0 0
18/03/2021
6.91
 1,800 7.19 7.19 6.91 0 0 0
17/03/2021
7.19
 400 6.74 7.19 7.16 0 0 0
16/03/2021
6.74
 5,500 6.99 7.19 6.74 0 0 0
15/03/2021
6.99
 16,700 6.60 6.99 6.74 0 0 0
12/03/2021
6.60
 100 6.60 6.60 6.60 0 0 0
11/03/2021
6.60
 9,400 6.18 6.60 6.23 0 0 0
10/03/2021
6.18
 12,300 6.12 6.18 6.18 0 0 0
09/03/2021
6.12
 2,000 6.40 6.40 6.12 0 0 0
08/03/2021
6.40
 16,400 6.01 6.40 6.18 0 0 0
05/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
04/03/2021
6.01
 3,000 6.01 6.01 6.01 0 0 0
03/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
02/03/2021
6.01
 6,000 6.01 6.01 6.01 0 0 0
01/03/2021
6.01
 200 6.01 6.01 6.01 0 0 0
26/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
25/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
24/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
23/02/2021
6.01
 6,600 5.62 6.01 6.01 0 0 0
22/02/2021
5.62
 400 5.73 5.73 5.62 0 0 0
19/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
18/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
17/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
09/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
08/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
05/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
04/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
03/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
02/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
01/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
29/01/2021
5.73
 2,000 5.73 5.73 5.73 0 0 0
28/01/2021
5.73
 100 5.90 5.90 5.73 0 0 0
27/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
26/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
25/01/2021
5.90
 500 5.90 5.90 5.90 0 0 0
22/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
21/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
20/01/2021
5.90
 100 5.95 5.95 5.90 0 0 0
19/01/2021
5.95
 200 5.95 5.95 5.95 0 0 0
18/01/2021
5.95
 100 6.18 6.18 5.95 0 0 0
15/01/2021
6.18
 2,000 6.18 6.18 6.18 0 0 0
14/01/2021
6.18
 600 6.23 6.23 6.18 0 0 0
13/01/2021
6.23
 200 6.29 6.29 6.23 0 0 0
12/01/2021
6.29
 0 6.29 6.29 6.29 0 0 0
11/01/2021
6.29
 7,100 6.29 6.29 6.29 0 0 0
08/01/2021
6.29
 600 6.65 6.65 6.29 0 0 0
07/01/2021
6.65
 300 6.23 6.65 6.65 0 0 0
06/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
05/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
04/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
31/12/2020
6.23
 1,280 5.84 6.23 5.84 0 0 0
30/12/2020
5.84
 2,180 5.90 5.90 5.84 0 0 0
29/12/2020
5.90
 800 5.90 5.90 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |