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)
28/11/2023
5.85
 6,800 5.85 5.85 5.82 0 0 0
27/11/2023
5.85
 39,500 5.92 5.92 5.85 0 0 0
24/11/2023
5.92
 21,600 5.93 5.97 5.85 0 0 0
23/11/2023
5.93
 29,000 5.91 5.97 5.93 0 0 0
22/11/2023
5.91
 8,300 6.03 6.03 5.91 0 0 0
21/11/2023
6.03
 14,200 6.06 6.15 5.97 0 0 0
20/11/2023
6.06
 20,000 5.97 6.12 5.85 0 0 0
17/11/2023
5.97
 23,100 6.09 6.12 5.97 0 0 0
16/11/2023
6.09
 36,500 6.15 6.15 5.85 0 0 0
15/11/2023
6.15
 22,500 6.18 6.24 6.12 0 0 0
14/11/2023
6.18
 5,600 6.09 6.24 6.09 0 0 0
13/11/2023
6.09
 19,400 6.33 6.33 6.09 0 0 0
10/11/2023
6.33
 32,800 6.39 6.45 6.21 0 0 0
09/11/2023
6.39
 168,100 6.33 6.54 6.27 0 0 0
08/11/2023
6.33
 34,800 6.24 6.42 5.90 0 0 0
07/11/2023
6.24
 30,400 6.18 6.42 6.12 0 0 0
06/11/2023
6.18
 24,900 6.18 6.27 6.00 0 0 0
03/11/2023
6.18
 22,400 6.18 6.18 6.00 4,000 0 0.0
02/11/2023
6.18
 40,200 5.79 6.18 5.68 0 0 0
01/11/2023
5.79
 50,700 5.71 5.82 5.58 17,700 0 0.2
31/10/2023
5.71
 55,700 5.85 5.85 5.68 0 0 0
30/10/2023
5.85
 63,100 5.85 5.85 5.65 10,000 0 0.1
27/10/2023
5.85
 52,500 5.62 5.94 5.68 0 0 0
26/10/2023
5.62
 126,000 5.97 5.97 5.56 0 0 0
25/10/2023
5.97
 96,400 6.36 6.51 5.97 0 0 0
24/10/2023
6.36
 17,600 6.21 6.45 6.24 0 0 0
23/10/2023
6.21
 17,700 6.33 6.33 6.21 0 0 0
20/10/2023
6.33
 28,300 6.21 6.57 6.09 0 0 0
19/10/2023
6.21
 37,500 6.24 6.24 6.06 0 0 0
18/10/2023
6.24
 122,200 6.63 6.81 6.18 100 200 -0.0
17/10/2023
6.63
 93,100 6.75 6.75 6.33 0 0 0
16/10/2023
6.75
 220,900 7.26 7.26 6.75 300 0 0.0
13/10/2023
7.26
 47,700 7.35 7.35 7.02 0 0 0
12/10/2023
7.35
 72,700 7.29 7.47 7.11 0 0 0
11/10/2023
7.29
 130,100 7.41 7.53 6.99 0 0 0
10/10/2023
7.41
 142,300 7.77 7.77 7.41 0 0 0
09/10/2023
7.77
 99,600 7.86 7.92 7.59 200 0 0.0
06/10/2023
7.86
 254,800 7.35 7.86 7.41 0 0 0
05/10/2023
7.35
 133,000 7.17 7.44 6.96 0 0 0
04/10/2023
7.17
 60,100 7.47 7.53 7.17 0 200 -0.0
03/10/2023
7.47
 81,400 7.47 7.53 6.99 0 0 0
02/10/2023
7.47
 248,900 7.50 7.97 6.99 100 0 0.0
29/09/2023
7.50
 226,300 7.02 7.50 7.41 0 0 0
28/09/2023
7.02
 159,700 6.57 7.02 6.57 0 0 0
27/09/2023
6.57
 247,400 6.75 6.93 6.30 0 0 0
26/09/2023
6.75
 296,900 7.26 7.26 6.75 0 0 0
25/09/2023
7.26
 316,000 7.80 7.95 7.26 200 0 0.0
22/09/2023
7.80
 603,600 8.36 8.66 7.80 0 1,700 -0.0
21/09/2023
8.36
 765,300 7.92 8.45 8.18 0 5,000 -0.1
20/09/2023
7.92
 319,300 7.41 7.92 7.77 0 5,300 -0.1
19/09/2023
7.41
 486,700 6.93 7.41 6.99 0 0 0
18/09/2023
6.93
 394,800 6.48 6.93 6.75 0 0 0
15/09/2023
6.48
 312,900 6.06 6.48 6.21 5,000 18,600 -0.1
14/09/2023
6.06
 353,900 5.68 6.06 5.63 0 20,000 -0.2
13/09/2023
5.68
 130,400 5.51 5.73 5.50 38,600 0 0.4
12/09/2023
5.51
 30,400 5.48 5.51 5.45 0 0 0
11/09/2023
5.48
 77,200 5.49 5.53 5.44 0 0 0
08/09/2023
5.49
 72,100 5.49 5.50 5.41 200 0 0.0
07/09/2023
5.49
 69,300 5.45 5.50 5.32 100 0 0.0
06/09/2023
5.45
 125,700 5.49 5.53 5.45 0 1,000 -0.0
05/09/2023
5.49
 122,800 5.38 5.56 5.44 0 0 0
31/08/2023
5.38
 92,200 5.36 5.44 5.16 0 0 0
30/08/2023
5.36
 156,500 5.36 5.50 5.19 1,000 0 0.0
29/08/2023
5.36
 238,100 5.26 5.43 4.89 0 0 0
28/08/2023
5.26
 305,000 5.02 5.26 5.13 0 0 0
25/08/2023
5.02
 193,700 4.99 5.02 4.96 2,000 0 0.0
24/08/2023
4.99
 342,500 4.78 4.99 4.72 0 0 0
23/08/2023
4.78
 18,300 4.81 4.82 4.73 0 0 0
22/08/2023
4.81
 158,600 4.63 4.84 4.63 0 0 0
21/08/2023
4.63
 210,300 4.64 4.66 4.54 0 0 0
18/08/2023
4.64
 236,000 4.98 4.98 4.64 1,000 0 0.0
17/08/2023
4.98
 118,300 5.07 5.07 4.96 200 0 0.0
16/08/2023
5.07
 56,900 5.09 5.13 5.04 0 0 0
15/08/2023
5.09
 107,400 5.07 5.24 5.06 0 0 0
14/08/2023
5.07
 193,900 5.08 5.26 5.05 0 0 0
11/08/2023
5.08
 190,000 5.18 5.26 4.90 2,800 0 0.0
10/08/2023
5.18
 425,500 5.16 5.51 5.16 1,000 0 0.0
09/08/2023
5.16
 490,500 4.83 5.16 4.84 0 0 0
08/08/2023
4.83
 287,100 4.65 4.86 4.66 0 0 0
07/08/2023
4.65
 93,700 4.64 4.69 4.62 0 0 0
04/08/2023
4.64
 88,700 4.65 4.65 4.62 0 0 0
03/08/2023
4.65
 230,200 4.66 4.67 4.63 0 0 0
02/08/2023
4.66
 40,900 4.68 4.68 4.63 100 0 0.0
01/08/2023
4.68
 154,800 4.68 4.71 4.63 0 0 0
31/07/2023
4.68
 161,700 4.59 4.89 4.62 0 0 0
28/07/2023
4.59
 154,600 4.60 4.63 4.54 5,000 0 0.0
27/07/2023
4.60
 124,100 4.70 4.70 4.58 0 0 0
26/07/2023
4.70
 117,800 4.72 4.72 4.61 0 0 0
25/07/2023
4.72
 152,700 4.72 4.74 4.64 0 0 0
24/07/2023
4.72
 122,800 4.71 4.76 4.65 0 0 0
21/07/2023
4.71
 91,500 4.68 4.73 4.64 0 0 0
20/07/2023
4.68
 41,700 4.68 4.69 4.64 0 0 0
19/07/2023
4.68
 179,600 4.59 4.77 4.58 0 0 0
18/07/2023
4.59
 95,700 4.61 4.65 4.57 0 0 0
17/07/2023
4.61
 119,800 4.62 4.65 4.57 100 0 0.0
14/07/2023
4.62
 59,600 4.63 4.66 4.59 0 0 0
13/07/2023
4.63
 126,700 4.62 4.64 4.58 0 0 0
12/07/2023
4.62
 127,200 4.59 4.62 4.56 0 0 0
11/07/2023
4.59
 78,900 4.59 4.65 4.54 3,000 0 0.0
10/07/2023
4.59
 479,000 4.57 4.59 4.52 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |