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)
03/11/2014
3.44
 7,320 3.47 3.52 3.44 0 0 0
31/10/2014
3.47
 1,060 3.47 3.47 3.47 0 0 0
30/10/2014
3.47
 15,670 3.52 3.52 3.47 0 0 0
29/10/2014
3.52
 5,010 3.44 3.52 3.44 0 0 0
28/10/2014
3.44
 19,880 3.47 3.52 3.44 0 0 0
27/10/2014
3.47
 77,710 3.55 3.55 3.47 0 0 0
24/10/2014
3.55
 7,120 3.55 3.55 3.52 0 0 0
23/10/2014
3.55
 5,000 3.58 3.60 3.52 0 0 0
22/10/2014
3.58
 10,190 3.52 3.58 3.52 0 0 0
21/10/2014
3.52
 27,280 3.63 3.63 3.52 0 0 0
20/10/2014
3.63
 17,490 3.74 3.74 3.52 0 0 0
17/10/2014
3.74
 30 3.60 3.74 3.49 0 0 0
16/10/2014
3.60
 55,340 3.74 3.74 3.58 0 0 0
15/10/2014
3.74
 318,980 3.58 3.74 3.55 0 0 0
14/10/2014
3.58
 413,600 3.63 3.63 3.58 0 0 0
13/10/2014
3.63
 92,560 3.55 3.63 3.55 0 0 0
10/10/2014
3.55
 32,960 3.55 3.58 3.52 0 0 0
09/10/2014
3.55
 100,710 3.58 3.60 3.52 0 0 0
08/10/2014
3.58
 71,320 3.74 3.74 3.52 0 0 0
07/10/2014
3.74
 37,900 3.74 3.74 3.66 0 0 0
06/10/2014
3.74
 79,100 3.77 3.77 3.71 0 0 0
03/10/2014
3.77
 385,770 3.58 3.83 3.63 0 0 0
02/10/2014
3.58
 122,130 3.55 3.63 3.58 0 0 0
01/10/2014
3.55
 72,280 3.38 3.55 3.35 0 0 0
30/09/2014
3.38
 51,020 3.44 3.44 3.35 0 8,500 -0.1
29/09/2014
3.44
 54,390 3.35 3.47 3.41 0 0 0
26/09/2014
3.35
 59,740 3.41 3.44 3.35 3,000 200 0.0
25/09/2014
3.41
 38,460 3.33 3.41 3.33 0 0 0
24/09/2014
3.33
 26,770 3.33 3.41 3.33 0 350 -0.0
23/09/2014
3.33
 34,380 3.33 3.33 3.27 0 0 0
22/09/2014
3.33
 89,950 3.33 3.33 3.30 0 3,700 -0.0
19/09/2014
3.33
 74,000 3.30 3.33 3.30 0 0 0
18/09/2014
3.30
 87,320 3.33 3.44 3.30 0 0 0
17/09/2014
3.33
 82,190 3.30 3.52 3.30 0 5,000 -0.1
16/09/2014
3.30
 78,850 3.35 3.38 3.24 0 0 0
15/09/2014
3.35
 80,220 3.35 3.35 3.30 0 0 0
12/09/2014
3.35
 60,400 3.44 3.44 3.35 4,100 0 0.0
11/09/2014
3.44
 76,650 3.30 3.44 3.30 7,300 0 0.1
10/09/2014
3.30
 39,510 3.33 3.33 3.30 3,100 0 0.0
09/09/2014
3.33
 111,700 3.41 3.41 3.30 20,000 0 0.2
08/09/2014
3.41
 46,060 3.44 3.47 3.41 10,000 0 0.1
05/09/2014
3.44
 71,220 3.44 3.44 3.38 5,000 0 0.1
04/09/2014
3.44
 50,490 3.44 3.49 3.41 0 0 0
03/09/2014
3.44
 103,550 3.22 3.44 3.24 0 0 0
29/08/2014
3.22
 25,650 3.16 3.27 3.19 2,900 0 0.0
28/08/2014
3.16
 36,370 3.16 3.16 3.13 8,000 0 0.1
27/08/2014
3.16
 16,510 3.13 3.16 3.13 0 0 0
26/08/2014
3.13
 34,160 3.13 3.16 3.13 8,360 0 0.1
25/08/2014
3.13
 26,290 3.13 3.19 3.10 4,500 0 0.1
22/08/2014
3.13
 32,660 3.13 3.19 3.10 5,070 0 0.1
21/08/2014
3.13
 37,670 3.22 3.22 3.13 6,000 0 0.1
20/08/2014
3.22
 11,440 3.22 3.24 3.19 5,590 0 0.1
19/08/2014
3.22
 28,100 3.22 3.24 3.22 7,000 0 0.1
18/08/2014
3.22
 22,070 3.05 3.24 3.13 0 0 0
15/08/2014
3.05
 9,880 3.19 3.19 3.05 7,000 0 0.1
14/08/2014
3.19
 10 3.27 3.27 3.19 10 0 0.0
13/08/2014
3.27
 10 3.19 3.27 3.27 0 0 0
12/08/2014
3.19
 12,890 3.19 3.19 3.16 3,880 0 0.0
11/08/2014
3.19
 4,580 3.24 3.44 3.19 20 0 0.0
08/08/2014
3.24
 6,880 3.27 3.30 3.24 6,370 0 0.1
07/08/2014
3.27
 210 3.22 3.27 3.19 200 0 0.0
06/08/2014
3.22
 12,200 3.27 3.27 3.22 7,500 0 0.1
05/08/2014
3.27
 3,090 3.30 3.30 3.24 2,590 90 0.0
04/08/2014
3.30
 6,730 3.22 3.30 3.19 4,220 0 0.0
01/08/2014
3.22
 5,020 3.27 3.27 3.22 4,500 0 0.1
31/07/2014
3.27
 6,500 3.33 3.33 3.27 6,500 0 0.1
30/07/2014
3.33
 4,010 3.22 3.33 3.19 2,000 0 0.0
29/07/2014
3.22
 4,000 3.22 3.22 3.22 2,990 0 0.0
28/07/2014
3.22
 13,320 3.30 3.30 3.19 11,000 0 0.1
25/07/2014
3.30
 31,300 3.19 3.30 3.24 1,000 0 0.0
24/07/2014
3.19
 11,440 3.19 3.19 3.19 10,000 0 0.1
23/07/2014
3.19
 2,200 3.19 3.19 3.19 2,190 0 0.0
22/07/2014
3.19
 9,760 3.19 3.19 3.19 9,500 0 0.1
21/07/2014
3.19
 48,830 3.30 3.30 3.19 10,000 0 0.1
18/07/2014
3.30
 5,720 3.22 3.30 3.19 4,150 0 0.0
17/07/2014
3.22
 17,520 3.27 3.27 3.22 15,000 0 0.2
16/07/2014
3.27
 37,410 3.41 3.41 3.24 10,000 0 0.1
15/07/2014
3.41
 6,380 3.44 3.44 3.33 5,000 0 0.1
14/07/2014
3.44
 100 3.44 3.44 3.44 0 0 0
11/07/2014
3.44
 8,070 3.38 3.44 3.38 2,960 0 0.0
10/07/2014
3.38
 16,070 3.47 3.47 3.35 5,000 0 0.1
09/07/2014
3.47
 2,690 3.49 3.49 3.33 0 0 0
08/07/2014
3.49
 111,250 3.30 3.49 3.30 3,920 3,100 0.0
07/07/2014
3.30
 10,000 3.30 3.30 3.30 0 1,000 -0.0
04/07/2014
3.30
 28,520 3.30 3.30 3.24 4,810 3,000 0.0
03/07/2014
3.30
 14,380 3.27 3.30 3.22 5,000 0 0.1
02/07/2014
3.27
 8,010 3.24 3.27 3.19 5,000 0 0.1
01/07/2014
3.24
 11,880 3.27 3.30 3.24 5,000 0 0.1
30/06/2014
3.27
 6,720 3.33 3.35 3.27 5,000 0 0.1
27/06/2014
3.33
 14,000 3.33 3.33 3.33 5,000 0 0.1
26/06/2014
3.33
 70,310 3.33 3.35 3.30 7,440 0 0.1
25/06/2014
3.33
 86,590 3.13 3.33 3.24 0 0 0
24/06/2014
3.13
 3,120 3.13 3.16 3.13 3,010 0 0.0
23/06/2014
3.13
 960 3.16 3.16 3.13 960 0 0.0
20/06/2014
3.16
 960 3.16 3.16 3.16 0 0 0
19/06/2014
3.16
 14,540 3.19 3.19 3.13 10,000 0 0.1
18/06/2014
3.19
 1,010 3.16 3.19 3.13 990 0 0.0
17/06/2014
3.16
 3,060 3.08 3.16 3.10 3,000 0 0.0
16/06/2014
3.08
 8,030 3.22 3.22 3.05 3,000 0 0.0
13/06/2014
3.22
 14,620 3.16 3.22 3.13 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |