CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.60
0.05
(0.47%)
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
(2026-07-06) 		0 0% 5,735,100 4,100 0
10.40
11.10
10.55
2 tháng
(2026-06-04) 		-1.70 -13.71% 8,261,600 -293,600 0
10.40
13.05
10.55
3 tháng
(2026-05-05) 		-5.20 -32.70% 15,195,100 -290,200 0
10.40
16.60
10.55
6 tháng
(2026-02-04) 		1.70 18.89% 43,250,500 50,400 0
9
16.60
10.55
12 tháng
(2025-08-08) 		-1.40 -11.57% 76,703,400 -88,600 -1.5
8.28
16.60
10.55
24 tháng
(2024-08-13) 		2.49 30.27% 143,991,000 -163,800 -2.3
8.09
16.60
10.55
36 tháng
(2023-08-21) 		6.07 131.12% 163,259,100 -461,010 -4.9
4.63
16.60
10.55
60 tháng
(2021-08-30) 		-0.84 -7.27% 250,843,500 -435,216 -4.3
4
19.15
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |