CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.20
0
(0%)
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
(2025-11-17) 		-1.09 -10.93% 2,700,100 -5,400 -0.1
8.88
9.97
9.20
2 tháng
(2025-10-17) 		-1.92 -17.78% 9,310,100 -45,800 -0.5
8.88
10.80
9.20
3 tháng
(2025-09-17) 		-2.52 -22.11% 14,044,900 -120,200 -1.3
8.88
11.45
9.20
6 tháng
(2025-06-19) 		-1.12 -11.20% 42,101,200 -152,300 -1.6
8.88
13.80
9.20
12 tháng
(2024-12-23) 		-3.92 -30.63% 71,619,200 -161,400 -1.6
8.88
13.80
9.20
24 tháng
(2023-12-27) 		3.47 64.26% 104,292,500 -555,410 -5.2
5.22
13.80
9.20
36 tháng
(2023-01-03) 		4.10 85.81% 134,080,600 -492,010 -5.0
4.39
13.80
9.20
60 tháng
(2021-01-11) 		2.59 41.20% 224,321,700 -466,216 -4.1
4
19.15
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
9.41
 475,500 8.82 9.41 8.59 100 0 0.0
21/07/2021
8.82
 353,300 8.82 8.90 8.23 200 0 0.0
20/07/2021
8.82
 125,500 8.73 8.84 8.68 0 0 0
19/07/2021
8.73
 285,300 8.68 8.93 8.59 0 6,900 -0.1
16/07/2021
8.68
 781,600 8.20 8.73 7.81 0 0 0
15/07/2021
8.20
 168,600 7.66 8.20 7.30 0 0 0
14/07/2021
7.66
 69,400 8.20 8.20 7.66 0 0 0
13/07/2021
8.20
 431,300 7.92 8.20 7.38 0 0 0
12/07/2021
7.92
 139,400 8.51 8.98 7.92 0 200 -0.0
09/07/2021
8.51
 618,000 8.14 8.51 7.58 6,900 0 0.1
08/07/2021
8.14
 634,900 7.86 8.14 7.64 0 0 0
07/07/2021
7.86
 383,100 7.47 7.97 6.96 200 0 0.0
06/07/2021
7.47
 562,100 7.30 7.81 7.24 0 0 0
05/07/2021
7.30
 215,200 7.58 7.75 7.22 0 0 0
02/07/2021
7.58
 314,100 7.64 7.86 7.10 0 0 0
01/07/2021
7.64
 176,000 7.75 7.75 7.22 0 200 -0.0
30/06/2021
7.75
 220,800 7.24 7.75 7.52 0 0 0
29/06/2021
7.24
 946,400 6.79 7.24 6.79 0 0 0
28/06/2021
6.79
 315,800 6.74 7.19 6.74 0 0 0
25/06/2021
6.74
 94,100 6.74 7.02 6.46 0 0 0
24/06/2021
6.74
 258,600 7.02 7.50 6.54 200 0 0.0
23/06/2021
7.02
 40,200 7.30 7.36 7.02 0 0 0
22/06/2021
7.30
 100 7.30 7.30 7.30 0 0 0
21/06/2021
7.30
 200 7.33 7.33 7.30 0 0 0
18/06/2021
7.33
 2,000 7.86 7.86 7.33 0 0 0
17/06/2021
7.86
 100 8.31 8.31 7.86 0 0 0
16/06/2021
8.31
 300 7.86 8.37 8.31 0 0 0
15/06/2021
7.86
 531,700 7.44 7.92 7.86 0 0 0
14/06/2021
7.44
 115,100 7.97 8.31 7.44 0 0 0
11/06/2021
7.97
 14,200 7.75 7.97 7.75 0 0 0
10/06/2021
7.75
 4,600 7.30 7.75 7.36 0 0 0
09/06/2021
7.30
 6,900 7.64 7.69 7.13 0 0 0
08/06/2021
7.64
 4,500 7.75 7.75 7.64 0 0 0
07/06/2021
7.75
 300 7.75 7.75 7.75 0 0 0
04/06/2021
7.75
 17,100 7.41 7.75 7.58 0 0 0
03/06/2021
7.41
 28,100 7.22 7.41 6.74 0 0 0
02/06/2021
7.22
 100 7.19 7.22 7.22 0 0 0
01/06/2021
7.19
 0 7.19 7.19 7.19 0 0 0
31/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
28/05/2021
7.19
 22,100 6.74 7.19 7.19 0 0 0
27/05/2021
6.74
 4,800 7.19 7.19 6.74 0 0 0
26/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
25/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
24/05/2021
7.19
 500 7.19 7.19 7.19 0 0 0
21/05/2021
7.19
 25,100 7.19 7.19 7.19 0 0 0
20/05/2021
7.19
 0 7.19 7.19 7.19 0 0 0
19/05/2021
7.19
 30,000 7.19 7.19 7.19 0 0 0
18/05/2021
7.19
 14,800 7.19 7.19 7.19 0 0 0
17/05/2021
7.19
 12,600 7.36 7.36 7.19 0 0 0
14/05/2021
7.36
 0 7.36 7.36 7.36 0 0 0
13/05/2021
7.36
 0 7.36 7.36 7.36 0 0 0
12/05/2021
7.36
 200 7.36 7.36 7.36 0 0 0
11/05/2021
7.36
 4,300 7.30 7.36 7.30 0 0 0
10/05/2021
7.30
 19,800 7.19 7.30 7.24 0 0 0
07/05/2021
7.19
 10,300 7.30 7.30 7.13 0 0 0
06/05/2021
7.30
 0 7.30 7.30 7.30 0 0 0
05/05/2021
7.30
 100 7.19 7.30 7.30 0 0 0
04/05/2021
7.19
 13,000 7.13 7.19 7.13 0 0 0
29/04/2021
7.13
 100 7.13 7.13 7.13 0 0 0
28/04/2021
7.13
 2,000 7.13 7.13 7.08 0 0 0
27/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
26/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
23/04/2021
7.13
 0 7.13 7.13 7.13 0 0 0
22/04/2021
7.13
 14,500 7.02 7.19 7.08 0 0 0
20/04/2021
7.02
 2,200 7.08 7.08 7.02 0 0 0
19/04/2021
7.08
 16,500 7.19 7.30 7.08 0 0 0
16/04/2021
7.19
 20,800 7.08 7.19 7.13 0 0 0
15/04/2021
7.08
 4,100 7.08 7.08 7.02 0 0 0
14/04/2021
7.08
 0 7.08 7.08 7.08 0 0 0
13/04/2021
7.08
 7,100 7.08 7.08 7.02 0 0 0
12/04/2021
7.08
 8,000 7.41 7.64 7.08 0 0 0
09/04/2021
7.41
 4,400 7.02 7.41 7.02 0 0 0
08/04/2021
7.02
 3,500 7.02 7.02 7.02 0 0 0
07/04/2021
7.02
 13,900 7.13 7.13 7.02 0 0 0
06/04/2021
7.13
 1,000 6.74 7.13 7.13 0 0 0
05/04/2021
6.74
 5,000 6.74 6.74 6.74 0 0 0
02/04/2021
6.74
 1,200 6.74 6.74 6.74 0 0 0
01/04/2021
6.74
 4,100 6.74 7.19 6.74 0 0 0
31/03/2021
6.74
 30,600 6.60 6.74 6.74 0 0 0
30/03/2021
6.60
 100 7.02 7.02 6.60 0 0 0
29/03/2021
7.02
 5,200 7.02 7.41 6.54 0 0 0
26/03/2021
7.02
 0 7.02 7.02 7.02 0 0 0
25/03/2021
7.02
 7,300 7.02 7.19 7.02 0 0 0
24/03/2021
7.02
 1,300 7.02 7.02 7.02 0 0 0
23/03/2021
7.02
 7,900 7.02 7.02 6.91 0 0 0
22/03/2021
7.02
 82,500 7.02 7.02 7.02 100 0 0.0
19/03/2021
7.02
 14,000 6.91 7.08 6.91 0 0 0
18/03/2021
6.91
 1,800 7.19 7.19 6.91 0 0 0
17/03/2021
7.19
 400 6.74 7.19 7.16 0 0 0
16/03/2021
6.74
 5,500 6.99 7.19 6.74 0 0 0
15/03/2021
6.99
 16,700 6.60 6.99 6.74 0 0 0
12/03/2021
6.60
 100 6.60 6.60 6.60 0 0 0
11/03/2021
6.60
 9,400 6.18 6.60 6.23 0 0 0
10/03/2021
6.18
 12,300 6.12 6.18 6.18 0 0 0
09/03/2021
6.12
 2,000 6.40 6.40 6.12 0 0 0
08/03/2021
6.40
 16,400 6.01 6.40 6.18 0 0 0
05/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
04/03/2021
6.01
 3,000 6.01 6.01 6.01 0 0 0
03/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
02/03/2021
6.01
 6,000 6.01 6.01 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |