CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.90
0.25
(2.35%)
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) 		-0.04 -0.40% 4,644,700 0 0
9.40
10.65
10.65
2 tháng
(2026-01-16) 		1.11 12.54% 14,035,700 0 0
8.85
10.65
10.65
3 tháng
(2025-12-17) 		0.86 9.45% 17,131,900 -14,100 -0.1
8.28
10.65
10.65
6 tháng
(2025-09-18) 		-1.49 -13.01% 31,198,800 -139,000 -1.5
8.28
11.45
10.65
12 tháng
(2025-03-24) 		-1.79 -15.23% 73,145,700 -180,200 -1.8
8.28
13.80
10.65
24 tháng
(2024-03-27) 		3.57 55.82% 119,622,800 -198,300 -2.1
5.85
13.80
10.65
36 tháng
(2023-04-03) 		5.30 113.76% 149,273,300 -509,810 -4.9
4.39
13.80
10.65
60 tháng
(2021-04-12) 		2.88 40.77% 241,380,300 -485,116 -4.3
4
19.15
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2024
13.40
 270,900 13.30 13.85 13.05 0 0 0
24/12/2024
13.20
 259,400 12.85 13.20 12.70 0 0 0
23/12/2024
12.80
 221,600 13.25 13.25 12.80 0 0 0
20/12/2024
13
 245,500 12.65 13.30 12.45 0 0 0
19/12/2024
12.55
 302,800 12.40 12.75 12.20 0 0 0
18/12/2024
12.60
 186,000 13.15 13.20 12.45 0 0 0
17/12/2024
13.15
 292,900 13.60 13.85 12.95 0 0 0
16/12/2024
13.40
 551,500 12.90 13.80 12.90 0 0 0
13/12/2024
12.90
 530,400 12.90 13.20 12.50 0 0 0
12/12/2024
13.20
 411,900 12.90 13.35 12.80 0 0 0
11/12/2024
12.50
 607,300 11.90 12.50 11.60 0 0 0
10/12/2024
11.70
 256,000 11.20 11.90 11.20 0 0 0
09/12/2024
11.40
 246,500 11.50 11.60 11 0 0 0
06/12/2024
11.50
 268,300 11.15 11.60 10.95 0 0 0
05/12/2024
11.30
 279,000 11.20 11.50 10.90 0 0 0
04/12/2024
11.20
 186,700 11.60 11.90 11.10 0 0 0
03/12/2024
11.45
 198,600 11.50 11.80 11.10 0 0 0
02/12/2024
11.45
 186,600 11.90 12.20 11.40 0 17,700 -0.2
29/11/2024
11.85
 242,100 11.80 12.25 11.40 0 0 0
28/11/2024
11.85
 370,900 12.30 12.55 11.50 0 0 0
27/11/2024
12.25
 291,700 13.50 13.50 12.15 0 0 0
26/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/54.4 (Volume + 54.40%, Ratio=0.54)
26/11/2024
13
 470,800 13.10 13.10 12.80 0 0 0
25/11/2024
12.25
 365,100 13.08 13.08 12.25 0 0 0
22/11/2024
13.02
 352,900 13.08 13.38 12.69 0 0 0
21/11/2024
12.69
 296,700 12.25 12.78 12.25 0 0 0
20/11/2024
12.10
 326,300 11.65 12.54 11.38 0 0 0
19/11/2024
11.77
 191,300 12.07 12.07 11.53 0 0 0
18/11/2024
11.89
 320,600 11.65 12.22 11.23 0 0 0
15/11/2024
11.53
 236,800 11.89 12.01 11.35 0 0 0
14/11/2024
11.89
 215,600 11.89 12.19 11.83 0 0 0
13/11/2024
11.80
 241,300 11.65 11.83 11.50 0 0 0
12/11/2024
11.56
 297,800 11.62 11.77 11.35 0 0 0
11/11/2024
11.92
 432,500 12.46 12.49 11.71 0 0 0
08/11/2024
12.43
 176,600 12.40 12.49 12.25 0 0 0
07/11/2024
12.40
 235,800 11.95 12.49 11.77 0 0 0
06/11/2024
12.13
 712,100 11.05 12.19 10.93 0 0 0
05/11/2024
11.41
 248,400 11.62 11.62 10.93 0 0 0
04/11/2024
11.29
 365,200 10.63 11.35 10.33 0 0 0
01/11/2024
10.63
 233,400 10.93 11.02 10.30 0 0 0
31/10/2024
10.30
 374,500 9.80 10.30 9.38 0 23,000 -0.4
30/10/2024
9.65
 127,800 9.44 9.65 9.35 0 4,900 -0.1
29/10/2024
9.59
 146,400 9.56 9.80 9.38 0 8,500 -0.1
28/10/2024
9.50
 194,900 9.50 9.68 8.96 10,300 33,900 -0.4
25/10/2024
9.50
 85,300 9.56 9.56 9.26 4,200 5,000 -0.0
24/10/2024
9.62
 102,000 9.56 9.71 9.35 19,800 200 0.3
23/10/2024
9.50
 209,700 9.56 9.74 9.08 26,200 22,100 0.0
22/10/2024
9.74
 155,200 9.68 9.86 9.35 11,800 10,700 0.0
21/10/2024
9.68
 57,000 9.68 9.77 9.44 0 4,000 -0.1
18/10/2024
9.68
 127,300 9.74 9.86 9.65 9,800 6,900 0.0
17/10/2024
9.68
 128,100 9.38 9.77 9.32 0 18,300 -0.3
16/10/2024
9.62
 199,600 10.04 10.04 9.38 18,000 4,300 0.2
15/10/2024
10.04
 168,500 10.04 10.10 9.80 11,500 10,000 0.0
14/10/2024
9.92
 159,800 10.04 10.07 9.53 0 40,300 -0.7
11/10/2024
10.07
 178,000 10.39 10.72 9.98 4,300 16,100 -0.2
10/10/2024
10.33
 344,000 10.19 10.39 9.86 14,500 10,900 0.1
09/10/2024
10.04
 319,700 10.10 10.36 10.04 18,100 3,900 0.2
08/10/2024
10.30
 322,800 10.33 10.51 9.86 4,300 8,600 -0.1
07/10/2024
10.30
 166,700 10.36 10.45 10.07 46,800 1,500 0.8
04/10/2024
10.10
 278,500 10.51 10.51 9.86 4,400 62,300 -1.0
03/10/2024
10.48
 151,600 10.90 10.93 10.36 5,700 2,600 0.1
02/10/2024
10.78
 131,400 10.84 10.84 10.51 3,100 3,900 -0.0
01/10/2024
10.84
 253,500 10.27 10.93 10.16 44,600 14,200 0.6
30/09/2024
10.27
 164,000 10.45 10.45 9.95 400 26,000 -0.4
27/09/2024
10.39
 173,400 10.27 10.63 10.24 1,000 27,900 -0.5
26/09/2024
10.63
 247,100 10.63 10.78 10.01 700 18,200 -0.3
25/09/2024
10.75
 283,700 10.57 11.05 10.22 26,900 6,400 0.4
24/09/2024
10.57
 150,500 10.51 10.63 10.07 35,700 900 0.6
23/09/2024
10.45
 234,100 10.33 10.93 10.30 17,000 600 0.3
20/09/2024
10.39
 237,400 10.72 10.99 10.39 3,800 14,800 -0.2
19/09/2024
10.27
 446,100 9.83 10.27 9.65 10,300 1,800 0.1
18/09/2024
9.62
 211,900 9.59 9.83 9.59 13,200 0 0.2
17/09/2024
9.56
 156,400 9.02 9.89 9.02 36,100 0 0.6
16/09/2024
9.44
 277,500 9.38 9.56 8.96 5,500 1,000 0.1
13/09/2024
9.38
 134,200 9.74 10.01 9.35 4,700 4,600 -0.0
12/09/2024
9.77
 281,500 10.45 10.45 9.56 5,000 30,600 -0.4
11/09/2024
10.27
 201,400 10.45 10.45 9.62 3,000 0 0.1
10/09/2024
9.95
 382,000 9.56 9.95 9.38 5,900 0 0.1
09/09/2024
9.32
 351,800 8.72 9.32 8.57 0 0 0
06/09/2024
8.72
 239,600 8.72 8.75 8.54 0 0 0
05/09/2024
8.66
 224,900 8.42 8.75 8.42 0 0 0
04/09/2024
8.57
 153,400 7.92 8.60 7.92 0 0 0
30/08/2024
8.12
 195,400 8.18 8.30 7.89 5,000 0 0.1
29/08/2024
8.15
 169,400 8.12 8.24 8.03 0 0 0
28/08/2024
8.12
 101,900 8.06 8.15 7.97 0 0 0
27/08/2024
8.09
 30,400 8.36 8.36 8.06 0 0 0
26/08/2024
8.36
 286,000 8.39 8.63 8.36 0 0 0
23/08/2024
8.36
 113,300 8.66 8.66 8.27 0 0 0
22/08/2024
8.66
 421,600 8.69 8.78 8.66 0 0 0
21/08/2024
8.57
 249,000 8.57 8.72 8.42 0 0 0
20/08/2024
8.57
 156,800 8.54 8.60 8.48 0 0 0
19/08/2024
8.48
 266,400 8.30 8.66 8.24 0 0 0
16/08/2024
8.24
 368,900 8.24 8.30 8.18 0 0 0
15/08/2024
8.24
 368,900 8.18 8.24 8.12 0 0 0
14/08/2024
8.21
 287,100 8.18 8.24 8.15 1,000 0 0.0
13/08/2024
8.21
 297,800 7.77 8.24 7.77 0 0 0
12/08/2024
7.92
 319,500 8.12 8.12 7.83 0 0 0
09/08/2024
8.12
 298,300 7.89 8.12 7.77 700 0 0.0
08/08/2024
8.06
 304,900 7.95 8.06 7.80 0 0 0
07/08/2024
7.86
 289,600 7.95 8.12 7.71 5,000 0 0.1
06/08/2024
7.95
 328,200 7.89 8.00 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |