CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.45
-0.35
(-2.97%)
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
(2026-05-19) 		-3.60 -23.38% 3,609,000 -38,800 0
11.45
15.50
11.80
2 tháng
(2026-04-20) 		-1.90 -13.87% 11,413,300 316,400 0
11.45
16.60
11.80
3 tháng
(2026-03-20) 		0.40 3.51% 22,593,200 316,400 0
11.40
16.60
11.80
6 tháng
(2025-12-22) 		2.64 28.82% 40,535,000 316,300 -0.0
8.28
16.60
11.80
12 tháng
(2025-06-23) 		1.83 18.36% 82,975,300 145,300 -1.8
8.28
16.60
11.80
24 tháng
(2024-06-28) 		4.69 65.99% 141,548,700 112,600 -2.1
7.11
16.60
11.80
36 tháng
(2023-07-04) 		7.07 149.72% 161,089,700 -198,810 -4.9
4.57
16.60
11.80
60 tháng
(2021-07-14) 		4.14 53.95% 259,132,100 -175,616 -4.4
4
19.15
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2024
6.93
 88,700 6.75 7.05 6.57 0 0 0
30/05/2024
6.72
 16,400 6.69 6.75 6.60 0 500 -0.0
29/05/2024
6.72
 11,400 6.72 6.72 6.51 0 0 0
28/05/2024
6.75
 7,600 6.81 6.81 6.63 0 0 0
27/05/2024
6.72
 24,300 6.60 6.72 6.57 0 0 0
24/05/2024
6.57
 31,800 6.66 6.69 6.54 0 0 0
23/05/2024
6.66
 24,500 6.69 6.69 6.48 0 0 0
22/05/2024
6.66
 8,000 6.78 6.78 6.57 0 0 0
21/05/2024
6.69
 36,800 6.78 6.78 6.54 300 0 0.0
20/05/2024
6.78
 41,100 6.84 6.84 6.57 0 400 -0.0
17/05/2024
6.84
 37,800 6.81 6.87 6.69 100 0 0.0
16/05/2024
6.81
 37,900 6.84 6.87 6.51 0 0 0
15/05/2024
6.75
 40,900 6.51 6.75 6.39 0 0 0
14/05/2024
6.36
 63,100 6.27 6.36 6.24 0 0 0
13/05/2024
6.33
 40,600 6.24 6.36 6.24 0 0 0
10/05/2024
6.33
 7,100 6.24 6.33 6.24 0 0 0
09/05/2024
6.33
 36,500 6.33 6.36 6.21 0 0 0
08/05/2024
6.27
 8,900 6.39 6.39 6.27 0 0 0
07/05/2024
6.36
 10,300 6.30 6.42 6.18 0 0 0
06/05/2024
6.33
 28,200 6.33 6.51 6.09 0 0 0
03/05/2024
6.51
 74,100 6.54 6.69 6.27 0 0 0
02/05/2024
6.69
 24,900 7.02 7.05 6.63 1,000 0 0.0
26/04/2024
7.05
 132,600 7.05 7.08 7.05 0 0 0
25/04/2024
6.63
 51,000 6.21 6.63 6.21 0 0 0
24/04/2024
6.21
 15,200 6.27 6.27 6.15 0 0 0
23/04/2024
6.24
 25,500 6.15 6.27 6.15 0 0 0
22/04/2024
6.12
 13,700 5.97 6.12 5.97 0 0 0
19/04/2024
5.85
 12,500 5.97 6.09 5.67 0 0 0
17/04/2024
6.09
 8,300 6.15 6.15 6.09 0 0 0
16/04/2024
6.15
 3,900 5.79 6.15 5.79 0 0 0
15/04/2024
6.15
 12,700 6.12 6.15 6.06 0 0 0
12/04/2024
6.15
 4,900 6.12 6.15 6.12 0 0 0
11/04/2024
6.12
 27,000 6.12 6.12 6.09 0 0 0
10/04/2024
6.09
 7,000 6.06 6.09 6.06 0 0 0
09/04/2024
6.06
 20,900 6.03 6.06 5.85 0 0 0
08/04/2024
6.00
 7,700 6.06 6.09 5.97 0 0 0
05/04/2024
6.12
 16,000 6.03 6.15 6.03 0 0 0
04/04/2024
6.03
 6,000 6.27 6.27 6.03 0 0 0
03/04/2024
6.15
 12,600 6.33 6.33 6.15 0 0 0
02/04/2024
6.33
 6,000 6.15 6.39 6.15 0 0 0
01/04/2024
6.09
 12,800 6.33 6.33 6.09 0 0 0
29/03/2024
6.33
 5,900 6.15 6.33 6.15 0 0 0
28/03/2024
6.33
 5,400 6.27 6.36 6.27 0 0 0
27/03/2024
6.39
 93,300 6.24 6.39 6.12 0 0 0
26/03/2024
6.33
 22,300 6.12 6.42 6.12 0 0 0
25/03/2024
6.36
 32,000 6.48 6.48 6.27 0 0 0
22/03/2024
6.48
 49,100 6.45 6.57 6.33 0 0 0
21/03/2024
6.54
 24,300 6.39 6.54 6.39 0 0 0
20/03/2024
6.45
 21,200 6.69 6.69 6.33 0 0 0
19/03/2024
6.57
 120,400 6.36 6.81 6.36 0 0 0
18/03/2024
6.84
 86,300 7.11 7.11 6.57 0 0 0
15/03/2024
7.05
 207,500 7.05 7.35 6.90 0 0 0
14/03/2024
6.87
 139,800 6.78 6.87 6.69 0 0 0
13/03/2024
6.42
 107,900 6.39 6.42 6.15 0 0 0
12/03/2024
6.00
 43,400 5.62 6.00 5.59 0 0 0
11/03/2024
5.62
 18,400 5.65 5.65 5.58 0 0 0
08/03/2024
5.64
 3,200 5.62 5.64 5.59 0 0 0
07/03/2024
5.65
 10,000 5.65 5.65 5.59 0 0 0
06/03/2024
5.65
 900 5.66 5.66 5.65 0 0 0
05/03/2024
5.66
 17,100 5.56 5.66 5.55 0 0 0
04/03/2024
5.62
 4,200 5.67 5.68 5.57 0 0 0
01/03/2024
5.62
 17,500 5.56 5.62 5.55 0 0 0
29/02/2024
5.59
 38,900 5.62 5.62 5.56 0 3,000 -0.0
28/02/2024
5.62
 11,100 5.65 5.65 5.60 0 0 0
27/02/2024
5.61
 15,300 5.62 5.62 5.60 0 0 0
26/02/2024
5.60
 9,800 5.65 5.65 5.60 0 0 0
23/02/2024
5.63
 29,600 5.65 5.65 5.62 0 0 0
22/02/2024
5.67
 27,400 5.66 5.67 5.56 0 0 0
21/02/2024
5.66
 32,800 5.57 5.66 5.57 0 0 0
20/02/2024
5.65
 16,500 5.67 5.67 5.62 0 0 0
19/02/2024
5.62
 21,700 5.50 5.68 5.50 0 0 0
16/02/2024
5.66
 39,700 5.59 5.66 5.59 3,000 0 0.0
15/02/2024
5.59
 34,600 5.50 5.59 5.50 0 0 0
07/02/2024
5.48
 7,100 5.33 5.51 5.33 0 0 0
06/02/2024
5.27
 148,500 5.32 5.32 5.26 0 127,610 -1.1
05/02/2024
5.26
 164,800 5.22 5.42 5.22 0 155,000 -1.4
02/02/2024
5.22
 60,400 5.26 5.29 5.21 0 23,500 -0.2
01/02/2024
5.26
 22,400 5.23 5.29 5.23 0 1,200 -0.0
31/01/2024
5.32
 9,300 5.26 5.32 5.26 0 0 0
30/01/2024
5.34
 1,500 5.35 5.35 5.33 0 0 0
29/01/2024
5.35
 10,300 5.36 5.36 5.35 0 3,300 -0.0
26/01/2024
5.38
 7,700 5.37 5.38 5.36 0 500 -0.0
25/01/2024
5.38
 4,000 5.38 5.38 5.36 0 600 -0.0
24/01/2024
5.38
 20,700 5.42 5.42 5.37 0 12,000 -0.1
23/01/2024
5.38
 21,400 5.42 5.42 5.38 0 10,500 -0.1
22/01/2024
5.38
 7,700 5.38 5.39 5.35 0 1,400 -0.0
19/01/2024
5.39
 37,500 5.47 5.47 5.38 0 29,300 -0.3
18/01/2024
5.45
 9,900 5.42 5.47 5.42 0 5,000 -0.0
17/01/2024
5.42
 18,200 5.43 5.43 5.38 0 15,000 -0.1
16/01/2024
5.41
 8,600 5.44 5.46 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |