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) 		-0.10 -1.10% 2,977,200 -100 -0.0
8.28
10.15
9.42
2 tháng
(2025-12-01) 		-0.55 -5.76% 5,881,600 -18,800 -0.2
8.28
10.15
9.42
3 tháng
(2025-10-30) 		-1.65 -15.49% 12,069,300 -39,200 -0.4
8.28
10.65
9.42
6 tháng
(2025-08-01) 		-3 -25% 34,883,900 -139,000 -1.5
8.28
13.80
9.42
12 tháng
(2025-02-03) 		-2.35 -20.70% 69,281,100 -180,200 -1.8
8.28
13.80
9.42
24 tháng
(2024-02-15) 		3.41 61.13% 108,379,600 -198,300 -2.1
5.59
13.80
9.42
36 tháng
(2023-02-13) 		4.22 88.33% 138,154,300 -509,410 -5.1
4.39
13.80
9.42
60 tháng
(2021-02-23) 		2.99 49.79% 229,196,600 -485,016 -4.3
4
19.15
9.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/12/2020
5.90
 790 5.90 5.90 5.90 0 0 0
25/12/2020
5.90
 350 6.23 6.23 5.90 0 0 0
24/12/2020
6.23
 30 6.23 6.23 6.23 0 0 0
23/12/2020
6.23
 0 6.23 6.23 6.23 0 0 0
22/12/2020
6.23
 0 6.23 6.23 6.23 0 0 0
21/12/2020
6.23
 110 5.90 6.23 6.01 0 0 0
18/12/2020
5.90
 460 5.90 5.90 5.90 0 0 0
17/12/2020
5.90
 150 5.90 5.90 5.90 0 0 0
16/12/2020
5.90
 110 5.90 5.90 5.90 0 0 0
15/12/2020
5.90
 210 5.90 5.90 5.90 0 0 0
14/12/2020
5.90
 2,280 5.90 5.90 5.84 0 0 0
11/12/2020
5.90
 60 6.18 6.18 5.90 0 0 0
10/12/2020
6.18
 1,050 5.90 6.18 5.50 0 0 0
09/12/2020
5.90
 600 5.67 5.90 5.90 0 0 0
08/12/2020
5.67
 20 5.98 5.98 5.67 0 0 0
07/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
04/12/2020
5.98
 2,000 6.43 6.43 5.98 0 0 0
03/12/2020
6.43
 0 6.43 6.43 6.43 0 0 0
02/12/2020
6.43
 260 6.43 6.43 5.98 0 0 0
01/12/2020
6.43
 1,320 6.12 6.46 6.18 0 0 0
30/11/2020
6.12
 1,780 6.12 6.18 6.12 0 0 0
27/11/2020
6.12
 2,160 5.78 6.15 5.62 0 0 0
26/11/2020
5.78
 450 5.41 5.78 5.61 0 0 0
25/11/2020
5.41
 370 5.81 5.81 5.41 0 0 0
24/11/2020
5.81
 10 5.76 5.81 5.81 0 0 0
23/11/2020
5.76
 100 5.41 5.76 5.41 0 0 0
20/11/2020
5.41
 410 5.06 5.41 4.71 0 0 0
19/11/2020
5.06
 0 5.06 5.06 5.06 0 0 0
18/11/2020
5.06
 140 5.33 5.33 4.96 0 0 0
17/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
16/11/2020
5.33
 1,070 5.50 5.50 5.29 0 0 0
13/11/2020
5.50
 410 5.39 5.50 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |