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)
04/08/2026
10.60
 126,800 10.60 10.65 10.55 5,000 0 0
03/08/2026
10.55
 383,400 10.65 10.70 10.55 13,800 0 0
31/07/2026
10.70
 426,100 10.60 10.95 10.60 11,600 25,100 0
30/07/2026
10.80
 744,700 10.65 10.90 10.60 13,000 18,700 0
29/07/2026
10.70
 672,600 10.55 10.70 10.45 15,600 9,600 0
28/07/2026
10.60
 126,500 10.55 10.60 10.45 20,200 2,600 0
27/07/2026
10.55
 84,400 10.45 10.85 10.45 100 2,000 0
24/07/2026
10.60
 283,200 10.65 10.70 10.45 2,500 46,800 0
23/07/2026
10.80
 103,400 10.55 10.80 10.45 3,700 3,400 0
22/07/2026
10.40
 132,700 10.60 10.70 10.40 8,400 3,900 0
21/07/2026
10.70
 60,500 10.75 10.75 10.45 7,600 2,700 0
20/07/2026
10.45
 174,900 10.75 10.75 10.20 11,500 6,900 0
17/07/2026
10.75
 219,900 10.70 10.80 10.45 17,800 23,600 0
16/07/2026
10.65
 112,700 10.75 11 10.50 14,400 14,000 0
15/07/2026
10.85
 383,400 11.10 11.25 10.70 15,400 3,400 0
14/07/2026
11.10
 297,300 11.10 11.25 10.80 12,200 35,900 0
13/07/2026
11.10
 339,300 10.70 11.40 10.70 21,200 1,300 0
10/07/2026
10.90
 239,700 10.80 11 10.70 18,100 17,100 0
09/07/2026
10.90
 425,500 10.65 11.05 10.65 15,800 0 0
08/07/2026
10.75
 300,500 10.65 11 10.50 7,400 26,000 0
07/07/2026
10.80
 359,600 10.60 10.80 10.50 33,500 700 0
06/07/2026
10.70
 248,200 10.70 10.80 10.55 1,400 3,600 0
03/07/2026
10.80
 106,400 10.50 10.85 10.35 0 30,900 0
02/07/2026
10.60
 88,000 10.60 10.60 10.35 700 8,600 0
01/07/2026
10.60
 25,200 10.75 10.80 10.60 200 8,700 0
30/06/2026
10.80
 225,000 10.90 11.10 10.55 2,700 39,100 0
29/06/2026
11.10
 232,200 11 11.30 10.75 0 38,900 0
26/06/2026
11.25
 148,200 11.10 11.45 10.80 1,400 24,300 0
25/06/2026
11.20
 411,100 11 11.20 10.30 3,200 64,100 0
24/06/2026
11.05
 98,500 11 11.20 10.65 0 14,100 0
23/06/2026
11
 180,600 11.20 11.55 10.75 300 29,200 0
22/06/2026
11.35
 47,200 11.90 11.90 11.30 1,600 8,200 0
19/06/2026
11.75
 20,800 11.50 11.80 11.40 400 4,100 0
18/06/2026
11.80
 39,200 11.80 11.95 11.40 0 10,400 0
17/06/2026
11.80
 20,900 11.95 11.95 11.45 0 10,800 0
16/06/2026
11.45
 34,200 11.40 11.55 11.25 0 11,100 0
15/06/2026
11.45
 37,200 11.40 11.70 11.40 700 4,100 0
12/06/2026
11.85
 15,000 12 12 11.45 1,100 6,700 0
11/06/2026
12
 144,300 12.30 12.30 11.15 22,800 22,800 0
10/06/2026
11.95
 192,600 12.45 12.45 11.95 200 9,200 0
09/06/2026
12.80
 28,600 13 13 12.45 0 7,300 0
08/06/2026
13
 52,700 13.05 13.05 12.50 25,500 3,200 0
05/06/2026
13.05
 45,800 12.55 13.05 12.40 8,200 7,100 0
04/06/2026
12.40
 332,800 13.25 13.30 12.40 18,800 22,600 0
03/06/2026
13.30
 243,800 13.65 14 13.25 400 18,400 0
02/06/2026
13.65
 466,500 13.30 13.65 12.25 15,800 3,800 0
01/06/2026
13.15
 250,800 14.40 14.40 13.15 2,800 13,200 0
29/05/2026
14.10
 177,400 13.95 14.50 13.60 65,800 1,200 0
28/05/2026
14.15
 65,300 14.50 14.50 14.10 0 12,500 0
27/05/2026
14.50
 101,700 14.95 15 14.40 0 15,600 0
26/05/2026
14.85
 202,500 14.40 14.85 14.40 7,200 29,800 0
25/05/2026
14.75
 124,200 15.20 15.20 14.55 0 46,000 0
22/05/2026
15.20
 203,100 15.95 15.95 15.20 8,300 41,000 0
21/05/2026
15.50
 328,700 14.70 15.60 14.60 75,700 11,000 0
20/05/2026
14.60
 304,000 15.40 15.40 14.60 27,800 27,000 0
19/05/2026
15.40
 236,900 15.55 15.70 14.95 18,100 13,600 0
18/05/2026
15.55
 222,900 15.50 15.60 15.30 20,100 7,000 0
15/05/2026
15.50
 274,700 15.75 16 15.45 34,200 10,300 0
14/05/2026
15.90
 195,800 15.75 16 15.50 38,200 1,900 0
13/05/2026
15.75
 280,600 15 15.75 15 38,000 17,900 0
12/05/2026
15.10
 266,300 15.70 15.70 14.95 7,400 113,700 0
11/05/2026
15.85
 672,100 16.50 16.50 15.45 1,600 142,600 0
08/05/2026
16.60
 372,100 16.30 16.60 15.55 26,100 67,900 0
07/05/2026
15.85
 501,600 16.15 16.30 15.50 22,000 79,300 0
06/05/2026
16.15
 777,600 15.90 16.25 15.90 142,500 51,000 0
05/05/2026
15.90
 664,900 15.15 15.90 15.05 177,500 1,400 0
04/05/2026
15.10
 256,300 15 15.15 15 27,800 23,400 0
29/04/2026
15.15
 451,700 14.85 15.20 14.80 113,800 37,800 0
28/04/2026
14.85
 463,700 14.70 14.85 14.70 93,200 1,700 0
24/04/2026
14.75
 389,200 14.30 14.85 14.10 54,800 3,200 0
23/04/2026
14.30
 409,200 14.10 14.45 13.85 12,700 0 0
22/04/2026
14.20
 691,500 14.20 14.45 14.15 8,700 0 0
21/04/2026
14.20
 544,400 13.40 14.40 13.40 95,400 0 0
20/04/2026
13.70
 369,700 13.30 13.80 13.20 300 0 0
17/04/2026
13.70
 260,600 13.70 13.85 13.35 0 0 0
16/04/2026
13.80
 184,600 13.50 13.80 13.30 0 0 0
15/04/2026
13.80
 227,200 12.80 13.80 12.80 0 0 0
14/04/2026
13
 227,000 12.80 13.10 12.75 0 0 0
13/04/2026
13
 251,900 12.70 13 12.40 0 0 0
10/04/2026
12.70
 245,600 11.80 12.70 11.80 0 0 0
09/04/2026
12.20
 432,600 12.20 12.85 11.80 0 0 0
08/04/2026
12.40
 605,000 11.90 12.50 11.10 0 0 0
07/04/2026
11.70
 561,900 12.15 12.30 11.70 0 0 0
06/04/2026
12.55
 531,200 13.35 13.35 12.55 0 0 0
03/04/2026
13.45
 506,300 13.65 13.80 13.30 0 0 0
02/04/2026
13.95
 473,900 14 14.10 13.25 0 0 0
01/04/2026
14
 795,800 14.05 14.25 13.95 0 0 0
31/03/2026
14
 850,500 14 14.45 13.80 0 0 0
30/03/2026
14
 931,200 14.30 14.40 13.60 0 0 0
27/03/2026
13.50
 903,400 12.80 13.70 12.75 0 0 0
26/03/2026
12.85
 228,400 12.65 12.85 12.55 0 0 0
25/03/2026
12.75
 326,400 12.90 12.90 12.60 0 0 0
24/03/2026
12.90
 969,800 13 13 12.20 0 0 0
23/03/2026
12.15
 1,365,600 11.50 12.15 11.45 0 0 0
20/03/2026
11.40
 301,000 11.30 11.60 11.30 0 0 0
19/03/2026
11.30
 825,200 10.80 11.30 10.20 0 0 0
18/03/2026
10.90
 213,600 11.10 11.10 10.70 0 0 0
17/03/2026
10.65
 428,000 9.96 10.65 9.96 0 0 0
16/03/2026
9.96
 67,900 9.97 9.97 9.95 0 0 0
13/03/2026
9.97
 119,600 9.90 9.97 9.81 0 0 0
12/03/2026
9.94
 239,000 9.68 9.98 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |