CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.55
-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) 		-0.10 -0.93% 6,272,800 24,100 0
10.40
11.10
10.55
2 tháng
(2026-06-08) 		-2.40 -18.46% 8,420,700 -270,900 0
10.40
13
10.55
3 tháng
(2026-05-07) 		-5.25 -33.12% 14,290,300 -537,800 0
10.40
16.60
10.55
6 tháng
(2026-02-06) 		0.66 6.64% 43,389,100 70,400 0
9.40
16.60
10.55
12 tháng
(2025-08-11) 		-1.90 -15.20% 76,322,500 -68,600 -1.5
8.28
16.60
10.55
24 tháng
(2024-08-15) 		2.36 28.58% 143,943,800 -144,800 -2.3
8.09
16.60
10.55
36 tháng
(2023-08-21) 		5.97 128.96% 163,796,800 -441,010 -4.9
4.63
16.60
10.55
60 tháng
(2021-08-31) 		-0.94 -8.14% 250,742,300 -416,216 -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)
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
14/02/2023
4.75
 4,200 4.78 4.78 4.72 0 0 -0.0
13/02/2023
4.78
 1,100 4.79 4.79 4.53 0 0 -0.0
10/02/2023
4.79
 4,700 4.78 4.86 4.60 0 0 -0.0
09/02/2023
4.78
 14,500 4.81 4.84 4.78 0 0 -0.0
08/02/2023
4.81
 7,300 4.92 4.96 4.75 0 0 -0.0
07/02/2023
4.92
 16,400 4.96 4.96 4.62 0 1,500 -0.0
06/02/2023
4.96
 7,800 4.96 5.04 4.93 0 0 0.0
03/02/2023
4.96
 5,300 5.01 5.01 4.90 0 0 0.0
02/02/2023
5.01
 3,200 5.02 5.17 4.93 0 0 0.0
01/02/2023
5.02
 18,600 5.20 5.38 5.02 0 0 0.0
31/01/2023
5.20
 14,100 5.14 5.38 5.08 100 0 0.0
30/01/2023
5.14
 33,400 5.37 5.37 5.05 0 0 0.0
27/01/2023
5.37
 42,300 5.05 5.40 5.13 0 0 0.0
19/01/2023
5.05
 58,700 4.72 5.05 4.77 0 0 0.0
18/01/2023
4.72
 7,000 4.73 4.78 4.66 0 0 0.0
17/01/2023
4.73
 63,600 4.68 4.78 4.54 0 0 0.0
16/01/2023
4.68
 7,700 4.66 4.68 4.60 0 0 0.0
13/01/2023
4.66
 9,200 4.71 4.71 4.60 0 0 0.0
12/01/2023
4.71
 51,100 4.76 4.76 4.71 0 0 0.0
11/01/2023
4.76
 13,000 4.76 4.76 4.63 0 0 0.0
10/01/2023
4.76
 133,000 4.77 4.78 4.72 0 0 0.0
09/01/2023
4.77
 4,000 4.75 4.78 4.61 0 0 0.0
06/01/2023
4.75
 104,600 4.78 4.80 4.74 0 0 0.0
05/01/2023
4.78
 48,900 4.76 4.94 4.74 0 0 0.0
04/01/2023
4.76
 26,600 4.78 5.02 4.75 0 0 0.0
03/01/2023
4.78
 119,500 4.51 4.82 4.54 0 0 0.0
30/12/2022
4.51
 85,700 4.35 4.54 4.30 0 0 0.0
29/12/2022
4.35
 46,600 4.30 4.36 4.24 0 0 0.0
28/12/2022
4.30
 49,200 4.19 4.42 4.18 0 0 0.0
27/12/2022
4.19
 219,200 4.09 4.28 4.10 0 0 0.0
26/12/2022
4.09
 42,500 4.00 4.24 4.00 0 0 0.0
23/12/2022
4.00
 5,900 4.18 4.18 4.00 0 0 0.0
22/12/2022
4.18
 49,700 4.01 4.18 3.82 0 0 0.0
21/12/2022
4.01
 44,400 4.22 4.24 4.01 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |