CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.70
-0.40
(-3.60%)
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
(2026-08-19) 		0.50 4.72% 11,095,900 21,300 0
8.49
11.80
10.70
2 tháng
(2026-07-20) 		0.65 6.22% 16,624,700 21,300 0
8.49
11.80
10.70
3 tháng
(2026-06-22) 		-0.25 -2.20% 21,113,200 21,300 0
8.49
11.80
10.70
6 tháng
(2026-03-23) 		-1.05 -8.64% 44,098,800 21,300 0
8.49
16.60
10.70
12 tháng
(2025-09-23) 		0.05 0.45% 78,040,400 21,300 0
8.28
16.60
10.70
24 tháng
(2024-09-30) 		0.83 8.03% 155,623,500 21,300 0
8.28
16.60
10.70
36 tháng
(2023-10-04) 		3.93 54.85% 177,524,000 21,300 0
5.22
16.60
10.70
60 tháng
(2021-10-14) 		-5.75 -34.11% 257,375,500 45,694 0.9
4
16.85
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
9.68
 127,300 9.74 9.86 9.65 0 0 0
17/10/2024
9.68
 128,100 9.38 9.77 9.32 0 0 0
16/10/2024
9.62
 199,600 10.04 10.04 9.38 0 0 0
15/10/2024
10.04
 168,500 10.04 10.10 9.80 0 0 0
14/10/2024
9.92
 159,800 10.04 10.07 9.53 0 0 0
11/10/2024
10.07
 178,000 10.39 10.72 9.98 0 0 0
10/10/2024
10.33
 344,000 10.19 10.39 9.86 0 0 0
09/10/2024
10.04
 319,700 10.10 10.36 10.04 0 0 0
08/10/2024
10.30
 322,800 10.33 10.51 9.86 0 0 0
07/10/2024
10.30
 166,700 10.36 10.45 10.07 0 0 0
04/10/2024
10.10
 278,500 10.51 10.51 9.86 0 0 0
03/10/2024
10.48
 151,600 10.90 10.93 10.36 0 0 0
02/10/2024
10.78
 131,400 10.84 10.84 10.51 0 0 0
01/10/2024
10.84
 253,500 10.27 10.93 10.16 0 0 0
30/09/2024
10.27
 164,000 10.45 10.45 9.95 0 0 0
27/09/2024
10.39
 173,400 10.27 10.63 10.24 0 0 0
26/09/2024
10.63
 247,100 10.63 10.78 10.01 0 0 0
25/09/2024
10.75
 283,700 10.57 11.05 10.22 0 0 0
24/09/2024
10.57
 150,500 10.51 10.63 10.07 0 0 0
23/09/2024
10.45
 234,100 10.33 10.93 10.30 0 0 0
20/09/2024
10.39
 237,400 10.72 10.99 10.39 0 0 0
19/09/2024
10.27
 446,100 9.83 10.27 9.65 0 0 0
18/09/2024
9.62
 211,900 9.59 9.83 9.59 0 0 0
17/09/2024
9.56
 156,400 9.02 9.89 9.02 0 0 0
16/09/2024
9.44
 277,500 9.38 9.56 8.96 0 0 0
13/09/2024
9.38
 134,200 9.74 10.01 9.35 0 0 0
12/09/2024
9.77
 281,500 10.45 10.45 9.56 0 0 0
11/09/2024
10.27
 201,400 10.45 10.45 9.62 0 0 0
10/09/2024
9.95
 382,000 9.56 9.95 9.38 0 0 0
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
03/09/2024
5.64
 3,200 5.62 5.64 5.59 0 0 0
02/09/2024
5.48
 7,100 5.33 5.51 5.33 0 0 0
30/08/2024
8.12
 195,400 8.18 8.30 7.89 0 0 0
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 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 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 0 0 0
06/08/2024
7.95
 328,200 7.89 8.00 7.65 0 0 0
05/08/2024
8.00
 341,200 8.18 8.21 7.65 0 0 0
02/08/2024
8.00
 292,100 7.71 8.30 7.62 0 0 0
01/08/2024
8.12
 318,700 7.95 8.12 7.77 0 0 0
31/07/2024
7.95
 470,600 8.42 8.54 7.95 0 0 0
30/07/2024
8.54
 291,800 8.93 8.93 8.42 0 0 0
29/07/2024
8.66
 345,600 8.12 8.69 8.12 0 0 0
26/07/2024
8.12
 163,500 7.95 8.15 7.95 0 0 0
25/07/2024
8.12
 84,300 7.80 8.12 7.65 0 0 0
24/07/2024
7.80
 116,600 7.77 7.80 7.53 0 0 0
23/07/2024
7.83
 142,600 7.53 7.83 7.50 0 0 0
22/07/2024
7.65
 48,600 7.97 7.97 7.47 0 0 0
19/07/2024
8.00
 19,300 8.30 8.30 7.77 0 0 0
18/07/2024
7.95
 117,900 7.53 7.95 7.44 0 0 0
17/07/2024
7.59
 51,800 7.74 7.74 7.53 0 0 0
16/07/2024
7.71
 29,900 7.80 7.83 7.59 0 0 0
15/07/2024
7.77
 16,400 7.89 7.89 7.65 0 0 0
12/07/2024
7.77
 50,600 7.71 7.77 7.59 0 0 0
11/07/2024
7.71
 48,700 7.59 7.71 7.59 0 0 0
10/07/2024
7.59
 61,400 7.50 7.59 7.38 0 0 0
09/07/2024
7.47
 60,100 7.35 7.47 7.23 0 0 0
08/07/2024
7.35
 55,900 7.32 7.71 7.32 0 0 0
05/07/2024
7.32
 22,800 7.50 7.50 7.23 0 0 0
04/07/2024
7.17
 26,300 7.23 7.23 7.08 0 0 0
03/07/2024
7.17
 41,200 7.11 7.29 7.05 0 0 0
02/07/2024
7.11
 12,400 7.38 7.38 7.11 0 0 0
01/07/2024
7.32
 34,700 7.17 7.47 7.17 0 0 0
28/06/2024
7.11
 109,700 6.96 7.14 6.96 0 0 0
27/06/2024
6.93
 23,700 7.02 7.02 6.81 0 0 0
26/06/2024
6.84
 58,700 6.87 7.05 6.81 0 0 0
25/06/2024
7.02
 12,500 7.02 7.02 7.02 0 0 0
24/06/2024
6.93
 22,200 6.99 7.05 6.81 0 0 0
21/06/2024
6.93
 15,500 7.14 7.14 6.93 0 0 0
20/06/2024
7.14
 13,400 7.17 7.17 6.96 0 0 0
19/06/2024
7.11
 13,900 6.99 7.11 6.99 0 0 0
18/06/2024
7.02
 22,200 7.17 7.23 7.02 0 0 0
17/06/2024
7.17
 32,300 7.41 7.41 6.87 0 0 0
14/06/2024
7.14
 72,800 7.11 7.77 7.05 0 0 0
13/06/2024
7.35
 56,100 7.47 7.47 7.29 0 0 0
12/06/2024
7.56
 117,800 7.32 7.77 7.32 0 0 0
11/06/2024
7.86
 146,900 7.89 7.89 7.47 0 0 0
10/06/2024
7.38
 142,400 6.90 7.38 6.87 0 0 0
07/06/2024
6.90
 42,300 6.93 6.93 6.75 0 0 0
06/06/2024
6.90
 32,800 6.87 6.93 6.69 0 0 0
05/06/2024
6.87
 38,100 7.02 7.05 6.48 0 0 0
04/06/2024
6.96
 32,100 7.08 7.11 6.57 0 0 0
03/06/2024
6.99
 36,600 6.90 6.99 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |