CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.75
-0.05
(-0.42%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |