CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.95
0.65
(6.99%)
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
(2026-09-08) 		-0.10 -0.94% 8,842,200 24,700 0
9.30
11.10
9.30
2 tháng
(2026-08-10) 		-0.05 -0.47% 15,231,600 24,700 0
9.30
11.80
9.30
3 tháng
(2026-07-10) 		-0.35 -3.21% 21,336,400 24,700 0
9.30
11.80
9.30
6 tháng
(2026-04-13) 		-2.45 -18.85% 36,857,200 24,700 0
9.30
16.60
9.30
12 tháng
(2025-10-13) 		0.05 0.48% 76,242,300 24,700 0
8.28
16.60
9.30
24 tháng
(2024-10-18) 		0.87 9.02% 150,496,800 24,700 0
8.28
16.60
9.30
36 tháng
(2023-10-24) 		4.19 65.83% 171,776,900 24,700 0
5.22
16.60
9.30
60 tháng
(2021-11-03) 		-4.53 -30.05% 248,273,300 24,700 0
4
16.60
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.36
 156,900 4.74 5.36 4.66 0 0 0
24/10/2022
5.01
 57,000 5.16 5.16 5.01 0 0 0
21/10/2022
5.38
 18,100 5.39 5.39 5.16 0 0 0
20/10/2022
5.51
 100,100 5.37 5.51 5.37 0 0 0
19/10/2022
5.45
 900 5.48 5.48 5.40 0 0 0
18/10/2022
5.48
 11,300 5.40 5.49 5.39 0 0 0
17/10/2022
5.39
 21,100 5.26 5.68 5.26 0 0 0
14/10/2022
5.62
 7,900 5.72 5.72 5.51 0 0 0
13/10/2022
5.59
 435,100 5.67 5.71 5.46 0 0 0
12/10/2022
5.67
 39,800 5.21 5.68 5.16 0 0 0
11/10/2022
5.33
 20,400 5.73 5.73 5.33 0 0 0
10/10/2022
5.73
 28,400 5.61 5.73 5.37 0 0 0
07/10/2022
5.62
 126,200 5.45 5.73 5.21 0 0 0
06/10/2022
5.60
 183,500 5.73 5.73 5.60 0 0 0
05/10/2022
5.73
 37,200 5.45 5.73 5.45 0 0 0
04/10/2022
5.56
 33,600 5.11 5.65 5.11 0 0 0
03/10/2022
5.28
 10,700 5.52 5.68 5.28 0 0 0
30/09/2022
5.68
 49,500 5.68 5.68 5.51 0 0 0
29/09/2022
5.68
 14,700 5.73 5.96 5.62 0 0 0
28/09/2022
5.65
 17,300 5.85 5.88 5.65 0 0 0
27/09/2022
5.88
 29,800 5.51 5.88 5.50 0 0 0
26/09/2022
5.51
 12,600 5.82 5.82 5.48 0 0 0
23/09/2022
5.82
 23,800 5.79 5.82 5.73 0 0 0
22/09/2022
5.79
 21,400 5.76 5.79 5.73 0 0 0
21/09/2022
5.85
 14,600 5.79 5.85 5.73 0 0 0
20/09/2022
5.88
 16,700 5.85 5.88 5.76 0 0 0
19/09/2022
5.85
 67,700 6.08 6.08 5.79 0 0 0
16/09/2022
5.99
 48,000 6.11 6.14 5.99 0 0 0
15/09/2022
6.14
 25,100 6.11 6.16 6.08 0 0 0
14/09/2022
6.11
 72,900 6.02 6.14 6.02 0 0 0
13/09/2022
6.14
 35,400 6.16 6.16 6.11 0 0 0
12/09/2022
6.14
 11,800 6.08 6.14 6.08 0 0 0
09/09/2022
6.05
 19,000 6.05 6.08 5.99 0 0 0
08/09/2022
6.05
 24,700 6.08 6.14 5.99 0 0 0
07/09/2022
6.14
 66,700 6.19 6.19 6.08 0 0 0
06/09/2022
6.19
 43,600 6.19 6.22 6.08 0 0 0
05/09/2022
6.19
 26,800 6.22 6.22 6.14 0 0 0
31/08/2022
6.22
 243,400 6.25 6.25 6.08 0 0 0
30/08/2022
6.16
 40,000 6.22 6.28 6.14 0 0 0
29/08/2022
6.22
 59,800 6.19 6.28 6.02 0 0 0
26/08/2022
6.34
 159,200 6.37 6.37 6.19 0 0 0
25/08/2022
6.37
 18,100 6.37 6.39 6.31 0 0 0
24/08/2022
6.37
 76,800 6.25 6.39 6.25 0 0 0
23/08/2022
6.37
 169,400 6.25 6.37 6.19 0 0 0
22/08/2022
6.28
 194,500 6.08 6.28 6.02 0 0 0
19/08/2022
6.25
 83,300 6.19 6.25 5.99 0 0 0
18/08/2022
6.19
 66,600 6.31 6.39 6.14 0 0 0
17/08/2022
6.31
 59,200 6.37 6.42 6.28 0 0 0
16/08/2022
6.42
 221,200 6.34 6.42 6.22 0 0 0
15/08/2022
6.42
 265,400 6.45 6.59 6.31 0 0 0
12/08/2022
6.42
 63,800 6.39 6.54 6.37 0 0 0
11/08/2022
6.62
 375,200 6.62 6.80 6.31 0 0 0
10/08/2022
6.62
 75,300 6.65 6.71 6.54 0 0 0
09/08/2022
6.65
 784,000 6.42 6.82 6.25 0 0 0
08/08/2022
6.39
 105,700 6.42 6.42 6.11 0 0 0
05/08/2022
6.42
 250,700 6.51 6.54 6.28 0 0 0
04/08/2022
6.48
 455,200 6.31 6.54 6.28 0 0 0
03/08/2022
6.28
 222,800 6.11 6.28 6.08 0 0 0
02/08/2022
6.14
 111,800 6.02 6.19 6.02 0 0 0
01/08/2022
6.08
 112,800 6.02 6.11 5.91 0 0 0
29/07/2022
6.02
 201,100 6.02 6.08 5.85 0 0 0
28/07/2022
5.91
 198,000 5.91 6.05 5.79 0 0 0
27/07/2022
5.91
 68,800 5.91 6.05 5.79 0 0 0
26/07/2022
5.91
 327,600 5.76 6.08 5.76 0 0 0
25/07/2022
5.85
 72,900 6.02 6.02 5.79 0 0 0
22/07/2022
6.16
 15,600 6.31 6.31 6.16 0 0 0
21/07/2022
6.31
 277,200 5.99 6.54 5.99 0 0 0
20/07/2022
6.22
 585,800 5.85 6.22 5.73 0 0 0
19/07/2022
5.82
 30,200 5.73 5.85 5.70 0 0 0
18/07/2022
5.79
 149,600 5.71 5.82 5.68 0 0 0
15/07/2022
5.73
 37,300 5.73 5.73 5.64 0 0 0
14/07/2022
5.72
 24,700 5.67 5.73 5.66 0 0 0
13/07/2022
5.72
 27,400 5.82 5.82 5.69 0 0 0
12/07/2022
5.72
 12,200 5.71 5.73 5.65 0 0 0
11/07/2022
5.65
 24,400 5.73 5.73 5.64 0 0 0
08/07/2022
5.71
 11,900 5.71 5.71 5.63 0 0 0
07/07/2022
5.68
 6,600 5.73 5.73 5.64 0 0 0
06/07/2022
5.73
 86,500 5.73 5.79 5.62 0 0 0
05/07/2022
5.79
 219,200 5.73 5.85 5.67 0 0 0
04/07/2022
5.68
 138,000 5.73 5.79 5.64 0 0 0
01/07/2022
5.62
 29,700 5.94 5.94 5.51 0 0 0
30/06/2022
5.79
 506,700 5.72 5.85 5.63 0 0 0
29/06/2022
5.72
 31,000 5.85 5.85 5.68 0 0 0
28/06/2022
5.68
 121,600 5.63 5.82 5.63 0 0 0
27/06/2022
5.73
 54,000 5.73 5.79 5.51 0 0 0
24/06/2022
5.68
 29,100 5.60 5.68 5.45 0 0 0
23/06/2022
5.60
 8,900 5.35 5.60 5.34 0 0 0
22/06/2022
5.61
 120,900 5.56 5.64 5.28 0 0 0
21/06/2022
5.28
 58,700 5.05 5.33 5.05 0 0 0
20/06/2022
5.33
 190,300 5.91 5.91 5.33 0 0 0
17/06/2022
5.73
 113,000 5.73 5.73 5.33 0 0 0
16/06/2022
5.73
 50,800 6.28 6.28 5.59 0 0 0
15/06/2022
5.99
 93,700 6.39 6.45 5.99 0 0 0
14/06/2022
6.42
 52,900 6.25 6.51 6.02 0 0 0
13/06/2022
6.39
 138,900 6.77 6.77 6.39 0 0 0
10/06/2022
6.85
 59,700 6.94 6.97 6.85 0 0 0
09/06/2022
6.94
 30,800 7.11 7.11 6.88 0 0 0
08/06/2022
7.03
 213,500 6.88 7.05 6.85 0 0 0
07/06/2022
6.88
 78,000 6.88 7.08 6.71 0 0 0
06/06/2022
6.97
 35,900 6.94 7.17 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc