CTCP Vận tải Đa phương thức Duyên Hải (tco)

15.10
-0.05
(-0.33%)
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
(2026-04-06) 		2.60 20.72% 6,847,000 336,200 0
11.70
15.15
15.10
2 tháng
(2026-03-05) 		5.16 51.65% 17,101,800 336,200 0
9.40
15.15
15.10
3 tháng
(2026-02-03) 		5.90 63.78% 27,874,100 336,200 0
9
15.15
15.10
6 tháng
(2025-11-05) 		5 49.26% 37,882,400 297,000 -0.4
8.28
15.15
15.10
12 tháng
(2025-05-09) 		2.40 18.82% 81,678,600 165,000 -1.8
8.28
15.15
15.10
24 tháng
(2024-05-14) 		8.79 138.13% 134,857,400 136,900 -2.1
6.36
15.15
15.10
36 tháng
(2023-05-22) 		10.74 243.65% 160,409,700 -172,810 -4.9
4.39
15.15
15.10
60 tháng
(2021-05-31) 		7.96 110.78% 257,113,500 -148,916 -4.3
4
19.15
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
5.43
 12,600 5.38 5.44 5.32 0 0 0
12/01/2024
5.38
 21,900 5.39 5.42 5.38 0 0 0
11/01/2024
5.42
 10,200 5.44 5.44 5.38 0 0 0
10/01/2024
5.41
 17,700 5.42 5.46 5.40 0 0 0
09/01/2024
5.42
 9,100 5.43 5.43 5.38 0 0 0
08/01/2024
5.42
 26,200 5.44 5.44 5.38 0 0 0
05/01/2024
5.42
 20,600 5.44 5.44 5.38 0 0 0
04/01/2024
5.43
 14,100 5.43 5.50 5.41 0 0 0
03/01/2024
5.39
 18,100 5.43 5.43 5 0 0 0
02/01/2024
5.38
 30,100 5.38 5.38 5.32 0 0 0
29/12/2023
5.37
 14,600 5.38 5.41 5.35 0 0 0
28/12/2023
5.38
 19,500 5.41 5.41 5.38 9,000 0 0.1
27/12/2023
5.41
 26,400 5.39 5.44 5.32 0 0 0
26/12/2023
5.39
 22,000 5.39 5.49 5.36 0 0 0
25/12/2023
5.39
 13,200 5.38 5.44 5.33 0 0 0
22/12/2023
5.38
 12,300 5.50 5.53 5.35 0 0 0
21/12/2023
5.50
 2,900 5.44 5.50 5.49 0 0 0
20/12/2023
5.44
 47,200 5.44 5.47 5.38 15,000 0 0.1
19/12/2023
5.44
 45,700 5.48 5.56 5.32 0 0 0
18/12/2023
5.48
 26,100 5.50 5.59 5.44 0 0 0
15/12/2023
5.50
 48,000 5.56 5.62 5.44 20,000 0 0.2
14/12/2023
5.56
 49,100 5.63 5.85 5.54 300 0 0.0
13/12/2023
5.63
 23,900 5.62 5.90 5.57 0 0 0
12/12/2023
5.62
 52,600 5.68 5.68 5.57 0 0 0
11/12/2023
5.68
 40,100 5.65 5.77 5.65 0 0 0
08/12/2023
5.65
 56,600 5.72 5.83 5.62 0 0 0
07/12/2023
5.72
 12,200 5.86 5.88 5.62 0 0 0
06/12/2023
5.86
 16,400 5.79 5.90 5.84 0 0 0
05/12/2023
5.79
 6,200 5.87 5.91 5.73 0 0 0
04/12/2023
5.87
 31,700 5.82 5.96 5.82 0 0 0
01/12/2023
5.82
 6,900 5.85 5.85 5.70 0 0 0
30/11/2023
5.85
 7,100 5.82 5.85 5.79 0 0 0
29/11/2023
5.82
 16,300 5.85 5.91 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |