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)
24/08/2021
10.84
 299,000 10.84 10.84 10.44 0 0 0
23/08/2021
10.84
 153,300 10.92 10.92 10.67 0 0 0
20/08/2021
10.92
 536,300 10.92 11.17 10.84 0 0 0
19/08/2021
10.92
 309,900 11.15 11.15 10.84 0 0 0
18/08/2021
11.15
 399,300 11.20 11.20 10.78 0 0 0
17/08/2021
11.20
 446,900 11.48 11.48 10.78 0 400 -0.0
16/08/2021
11.48
 297,700 11.76 12.35 11.29 0 100 -0.0
13/08/2021
11.76
 639,800 12.63 12.63 11.76 300 0 0
12/08/2021
12.63
 735,200 12.27 13.11 12.27 400 0 0.0
11/08/2021
12.27
 723,000 11.48 12.27 12.24 100 0 0.0
10/08/2021
11.48
 518,800 10.75 11.48 10.92 0 2,600 -0.1
09/08/2021
10.75
 255,300 11.17 11.23 10.61 0 0 0
06/08/2021
11.17
 203,700 11.23 11.34 10.67 0 100 -0.0
05/08/2021
11.23
 221,000 11.68 11.68 11.23 1,000 3,000 -0.0
04/08/2021
11.68
 2,347,600 11.46 12.19 11.12 0 500 -0.0
03/08/2021
11.46
 2,317,200 11.17 11.74 10.84 0 0 0
02/08/2021
11.17
 214,500 10.75 11.17 10.44 200 0 0.0
30/07/2021
10.75
 346,700 10.11 10.81 9.41 700 0 0.0
29/07/2021
10.11
 351,900 10.28 10.28 9.74 400 0 0.0
28/07/2021
10.28
 330,600 10.39 10.39 9.80 500 0 0.0
27/07/2021
10.39
 240,700 10.64 10.64 9.91 3,300 0 0.1
26/07/2021
10.64
 377,400 10.05 10.75 9.49 0 0 0
23/07/2021
10.05
 264,500 9.41 10.05 9.41 0 0 0
22/07/2021
9.41
 475,500 8.82 9.41 8.59 100 0 0.0
21/07/2021
8.82
 353,300 8.82 8.90 8.23 200 0 0.0
20/07/2021
8.82
 125,500 8.73 8.84 8.68 0 0 0
19/07/2021
8.73
 285,300 8.68 8.93 8.59 0 6,900 -0.1
16/07/2021
8.68
 781,600 8.20 8.73 7.81 0 0 0
15/07/2021
8.20
 168,600 7.66 8.20 7.30 0 0 0
14/07/2021
7.66
 69,400 8.20 8.20 7.66 0 0 0
13/07/2021
8.20
 431,300 7.92 8.20 7.38 0 0 0
12/07/2021
7.92
 139,400 8.51 8.98 7.92 0 200 -0.0
09/07/2021
8.51
 618,000 8.14 8.51 7.58 6,900 0 0.1
08/07/2021
8.14
 634,900 7.86 8.14 7.64 0 0 0
07/07/2021
7.86
 383,100 7.47 7.97 6.96 200 0 0.0
06/07/2021
7.47
 562,100 7.30 7.81 7.24 0 0 0
05/07/2021
7.30
 215,200 7.58 7.75 7.22 0 0 0
02/07/2021
7.58
 314,100 7.64 7.86 7.10 0 0 0
01/07/2021
7.64
 176,000 7.75 7.75 7.22 0 200 -0.0
30/06/2021
7.75
 220,800 7.24 7.75 7.52 0 0 0
29/06/2021
7.24
 946,400 6.79 7.24 6.79 0 0 0
28/06/2021
6.79
 315,800 6.74 7.19 6.74 0 0 0
25/06/2021
6.74
 94,100 6.74 7.02 6.46 0 0 0
24/06/2021
6.74
 258,600 7.02 7.50 6.54 200 0 0.0
23/06/2021
7.02
 40,200 7.30 7.36 7.02 0 0 0
22/06/2021
7.30
 100 7.30 7.30 7.30 0 0 0
21/06/2021
7.30
 200 7.33 7.33 7.30 0 0 0
18/06/2021
7.33
 2,000 7.86 7.86 7.33 0 0 0
17/06/2021
7.86
 100 8.31 8.31 7.86 0 0 0
16/06/2021
8.31
 300 7.86 8.37 8.31 0 0 0
15/06/2021
7.86
 531,700 7.44 7.92 7.86 0 0 0
14/06/2021
7.44
 115,100 7.97 8.31 7.44 0 0 0
11/06/2021
7.97
 14,200 7.75 7.97 7.75 0 0 0
10/06/2021
7.75
 4,600 7.30 7.75 7.36 0 0 0
09/06/2021
7.30
 6,900 7.64 7.69 7.13 0 0 0
08/06/2021
7.64
 4,500 7.75 7.75 7.64 0 0 0
07/06/2021
7.75
 300 7.75 7.75 7.75 0 0 0
04/06/2021
7.75
 17,100 7.41 7.75 7.58 0 0 0
03/06/2021
7.41
 28,100 7.22 7.41 6.74 0 0 0
02/06/2021
7.22
 100 7.19 7.22 7.22 0 0 0
01/06/2021
7.19
 0 7.19 7.19 7.19 0 0 0
31/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |