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)
07/07/2023
4.57
 74,700 4.59 4.59 4.48 0 0 0
06/07/2023
4.59
 77,500 4.68 4.68 4.58 0 0 0
05/07/2023
4.68
 34,700 4.73 4.73 4.68 0 12,000 -0.1
04/07/2023
4.73
 53,900 4.71 4.74 4.66 0 0 0
03/07/2023
4.71
 168,500 4.64 4.71 4.65 0 0 0
30/06/2023
4.64
 225,400 4.77 4.77 4.64 0 0 0
29/06/2023
4.77
 829,700 4.78 4.83 4.72 0 0 0
28/06/2023
4.78
 356,700 4.83 4.85 4.78 0 0 0
27/06/2023
4.83
 322,000 4.74 4.92 4.72 100 12,000 -0.1
26/06/2023
4.74
 94,900 4.78 4.84 4.71 11,900 0 0.1
23/06/2023
4.78
 310,900 4.77 4.83 4.68 0 0 0
22/06/2023
4.77
 115,600 4.73 4.78 4.72 0 0 0
21/06/2023
4.73
 67,400 4.69 4.80 4.70 7,000 0 0.1
20/06/2023
4.69
 123,200 4.69 4.73 4.63 0 0 0
19/06/2023
4.69
 100,800 4.73 4.78 4.69 0 0 0
16/06/2023
4.73
 375,500 4.73 4.84 4.73 0 0 0
15/06/2023
4.73
 203,300 4.90 4.93 4.73 0 0 0
14/06/2023
4.90
 213,600 4.93 5.05 4.90 0 0 0
13/06/2023
4.93
 299,600 4.92 5.08 4.92 0 0 0
12/06/2023
4.92
 274,000 4.87 5.01 4.87 0 0 0
09/06/2023
4.87
 252,200 4.79 5.01 4.78 0 0 0
08/06/2023
4.79
 317,400 4.72 4.83 4.67 0 10,800 -0.1
07/06/2023
4.72
 213,400 4.73 4.82 4.60 10,000 0 0.1
06/06/2023
4.73
 384,400 4.61 4.78 4.61 0 0 0
05/06/2023
4.61
 422,200 4.63 4.86 4.60 0 1,500 -0.0
02/06/2023
4.63
 246,000 4.87 4.90 4.54 0 0 0
01/06/2023
4.87
 705,900 4.56 4.88 4.60 1,500 0 0.0
31/05/2023
4.56
 150,100 4.53 4.61 4.53 0 0 0
30/05/2023
4.53
 89,300 4.48 4.57 4.49 0 0 0
29/05/2023
4.48
 143,800 4.43 4.53 4.43 0 0 0
26/05/2023
4.43
 83,900 4.43 4.44 4.42 0 0 0
25/05/2023
4.43
 7,900 4.42 4.44 4.39 0 0 0
24/05/2023
4.42
 91,100 4.39 4.43 4.38 0 0 0
23/05/2023
4.39
 132,800 4.41 4.46 4.39 0 0 0
22/05/2023
4.41
 92,400 4.42 4.46 4.41 0 0 0
19/05/2023
4.42
 56,100 4.43 4.47 4.40 0 0 0
18/05/2023
4.43
 144,400 4.48 4.48 4.42 0 0 0
17/05/2023
4.48
 43,700 4.48 4.48 4.42 0 0 0
16/05/2023
4.48
 55,000 4.52 4.54 4.48 0 0 0
15/05/2023
4.52
 54,600 4.51 4.57 4.50 0 800 -0.0
12/05/2023
4.51
 41,400 4.56 4.56 4.49 0 4,400 -0.0
11/05/2023
4.56
 59,000 4.58 4.65 4.46 0 0 0
10/05/2023
4.58
 823,900 4.46 4.60 4.45 4,300 0 0.0
09/05/2023
4.46
 61,000 4.45 4.46 4.41 0 0 0
08/05/2023
4.45
 219,200 4.47 4.48 4.40 0 0 0
05/05/2023
4.47
 50,300 4.46 4.47 4.42 0 0 0
04/05/2023
4.46
 45,100 4.47 4.47 4.42 0 0 0
28/04/2023
4.47
 167,600 4.47 4.48 4.41 0 0 0
27/04/2023
4.47
 7,100 4.47 4.47 4.47 0 0 0
26/04/2023
4.47
 69,600 4.48 4.48 4.36 0 0 0.0
25/04/2023
4.48
 8,600 4.48 4.48 4.43 0 0 0.0
24/04/2023
4.48
 223,300 4.51 4.51 4.41 0 0 0.0
21/04/2023
4.51
 185,300 4.43 4.53 4.43 0 0 0.0
20/04/2023
4.43
 12,100 4.53 4.53 4.43 0 0 0
19/04/2023
4.53
 6,400 4.53 4.54 4.50 0 0 0.0
18/04/2023
4.53
 2,300 4.54 4.54 4.49 0 0 0.0
17/04/2023
4.54
 335,300 4.54 4.58 4.42 0 0 0.0
14/04/2023
4.54
 70,700 4.60 4.65 4.53 0 0 0.0
13/04/2023
4.60
 175,400 4.62 4.68 4.51 0 0 0.0
12/04/2023
4.62
 162,000 4.62 4.63 4.60 100 0 0.0
11/04/2023
4.62
 23,300 4.63 4.65 4.61 0 0 0
10/04/2023
4.63
 1,519,600 4.63 4.67 4.62 0 0 0
07/04/2023
4.63
 16,900 4.59 4.65 4.53 0 0 0
06/04/2023
4.59
 107,000 4.54 4.63 4.54 0 0 0
05/04/2023
4.54
 41,900 4.60 4.66 4.54 0 0 0
04/04/2023
4.60
 12,600 4.66 4.66 4.60 0 0 0
03/04/2023
4.66
 29,000 4.64 4.66 4.52 0 0 0
31/03/2023
4.64
 38,100 4.66 4.76 4.51 0 0 0
30/03/2023
4.66
 379,600 4.63 4.66 4.54 0 0 0
29/03/2023
4.63
 20,200 4.71 4.74 4.54 0 0 0
28/03/2023
4.71
 25,500 4.61 4.78 4.61 0 0 0
27/03/2023
4.61
 3,300 4.71 4.71 4.61 0 0 0
24/03/2023
4.71
 12,600 4.61 4.71 4.60 0 0 0
23/03/2023
4.61
 2,800 4.69 4.69 4.60 0 0 0
22/03/2023
4.69
 800 4.70 4.70 4.60 0 0 0
21/03/2023
4.70
 4,800 4.70 4.70 4.54 0 0 -0.0
20/03/2023
4.70
 27,100 4.70 4.70 4.66 0 0 0.0
17/03/2023
4.70
 21,300 4.69 4.70 4.60 0 0 0.0
16/03/2023
4.69
 37,100 4.70 4.72 4.68 0 0 0.0
15/03/2023
4.70
 65,900 4.68 4.73 4.66 0 0 0.0
14/03/2023
4.68
 29,600 4.64 4.70 4.48 0 0 0.0
13/03/2023
4.64
 12,300 4.65 4.65 4.64 400 0 0.0
10/03/2023
4.65
 4,500 4.76 4.78 4.61 0 0 -0.0
09/03/2023
4.76
 7,400 4.70 4.78 4.60 0 0 -0.0
08/03/2023
4.70
 10,000 4.76 4.76 4.60 0 0 -0.0
07/03/2023
4.76
 6,900 4.72 4.78 4.72 0 0 -0.0
06/03/2023
4.72
 28,500 4.78 4.81 4.72 0 0 -0.0
03/03/2023
4.78
 7,700 4.81 4.81 4.72 0 0 -0.0
02/03/2023
4.81
 20,600 4.86 4.86 4.74 0 0 -0.0
01/03/2023
4.86
 22,700 4.78 4.92 4.78 0 0 -0.0
28/02/2023
4.78
 158,700 4.90 4.95 4.78 0 0 -0.0
27/02/2023
4.90
 36,300 4.95 4.95 4.63 0 0 -0.0
24/02/2023
4.95
 28,800 4.77 4.95 4.67 0 0 -0.0
23/02/2023
4.77
 3,500 4.78 4.78 4.69 0 0 -0.0
22/02/2023
4.78
 14,400 4.77 4.80 4.69 0 0 -0.0
21/02/2023
4.77
 10,500 4.77 4.77 4.66 0 0 -0.0
20/02/2023
4.77
 4,500 4.67 4.80 4.66 0 0 -0.0
17/02/2023
4.67
 8,800 4.88 4.89 4.67 0 0 -0.0
16/02/2023
4.88
 260,300 4.75 5.07 4.75 0 0 -0.0
15/02/2023
4.75
 6,700 4.75 4.78 4.43 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |