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)
03/06/2022
6.97
 72,100 7.14 7.14 6.94 0 0 0
02/06/2022
7.14
 28,900 7.20 7.25 7.08 0 0 0
01/06/2022
7.20
 29,500 7.03 7.20 7.03 0 0 0
31/05/2022
7.20
 81,600 7.17 7.23 7.11 0 0 0
30/05/2022
7.20
 87,800 7.28 7.28 7.11 0 0 0
27/05/2022
7.17
 28,400 7.28 7.40 7.11 0 0 0
26/05/2022
7.20
 74,400 7.17 7.34 7.14 0 0 0
25/05/2022
7.14
 58,100 7.03 7.20 7.03 0 0 0
24/05/2022
7.03
 55,700 7.03 7.14 6.88 0 0 0
23/05/2022
7.03
 34,300 7.28 7.28 6.97 0 0 0
20/05/2022
7.28
 33,500 7.34 7.40 7.17 0 0 0
19/05/2022
7.37
 23,300 7.40 7.40 7.17 0 0 0
18/05/2022
7.40
 44,500 7.68 7.68 7.40 0 0 0
17/05/2022
7.46
 56,800 6.94 7.46 6.77 0 0 0
16/05/2022
7.05
 33,300 7.00 7.51 6.94 0 0 0
13/05/2022
7.08
 70,500 7.17 7.34 6.68 0 0 0
12/05/2022
7.17
 78,000 7.34 7.48 7.17 0 0 0
11/05/2022
7.46
 15,600 7.48 7.63 7.46 0 0 0
10/05/2022
7.34
 48,400 6.94 7.37 6.88 0 0 0
09/05/2022
7.25
 99,800 7.86 7.89 7.25 0 0 0
06/05/2022
7.80
 48,500 7.71 7.91 7.51 0 0 0
05/05/2022
7.94
 91,000 8.11 8.11 7.68 0 0 0
04/05/2022
8.14
 91,700 7.97 8.17 7.89 0 0 0
29/04/2022
7.89
 66,700 7.89 7.89 7.80 0 0 0
28/04/2022
7.80
 77,000 7.74 7.83 7.63 0 0 0
27/04/2022
7.57
 306,600 7.17 7.60 7.17 0 0 0
26/04/2022
7.43
 94,600 7.17 7.43 6.94 0 0 0
25/04/2022
7.43
 93,100 7.86 7.97 7.43 0 0 0
22/04/2022
7.97
 59,900 7.60 7.97 7.46 0 0 0
21/04/2022
7.60
 284,100 7.46 7.68 7.25 0 0 0
20/04/2022
7.80
 391,800 8.17 8.32 7.80 0 0 0
19/04/2022
8.37
 197,300 8.95 8.97 8.37 0 0 0
18/04/2022
8.97
 200,600 9.61 9.61 8.97 0 0 0
15/04/2022
9.63
 137,400 9.92 9.92 9.32 0 0 0
14/04/2022
9.86
 61,900 10.01 10.27 9.86 0 0 0
13/04/2022
10.01
 94,800 10.12 10.12 9.63 0 0 0
12/04/2022
9.86
 138,400 10.41 10.55 9.86 0 0 0
08/04/2022
10.44
 126,200 10.84 11.13 10.44 0 0 0
07/04/2022
10.81
 83,100 11.18 11.41 10.81 0 0 0
06/04/2022
11.18
 103,800 11.44 11.44 11.18 0 0 0
05/04/2022
11.41
 80,200 11.41 11.56 11.30 0 0 0
04/04/2022
11.47
 93,000 11.76 11.76 11.38 0 0 0
01/04/2022
11.47
 259,500 11.38 11.47 11.01 0 0 0
31/03/2022
11.35
 120,000 11.61 11.61 11.30 0 0 0
30/03/2022
11.61
 179,800 11.99 11.99 11.47 0 0 0
29/03/2022
11.84
 261,200 11.47 11.93 11.44 0 0 0
28/03/2022
11.33
 188,000 11.70 11.70 10.95 0 0 0
25/03/2022
11.70
 162,400 11.87 11.87 11.64 0 0 0
24/03/2022
11.87
 175,500 12.16 12.16 11.81 0 0 0
23/03/2022
12.04
 342,300 11.81 12.24 11.76 0 0 0
22/03/2022
11.78
 271,300 11.64 11.90 11.53 0 0 0
21/03/2022
11.61
 370,900 11.47 11.96 11.47 0 0 0
18/03/2022
11.47
 139,900 11.44 11.67 11.35 0 0 0
17/03/2022
11.47
 238,300 11.70 12.04 11.38 0 0 0
16/03/2022
11.70
 134,000 11.47 11.81 11.41 0 0 0
15/03/2022
11.35
 351,500 11.24 11.76 11.15 0 0 0
14/03/2022
11.81
 667,200 12.39 12.39 11.81 0 0 0
11/03/2022
12.67
 569,800 13.08 13.08 12.62 0 0 0
10/03/2022
13.16
 812,000 13.65 13.65 12.76 0 0 0
09/03/2022
13.36
 1,465,400 12.62 13.48 11.81 0 0 0
08/03/2022
12.62
 1,013,800 12.85 13.13 12.62 0 0 0
07/03/2022
13.13
 1,234,900 12.73 13.33 12.62 0 0 0
04/03/2022
12.65
 1,409,100 12.42 12.65 11.50 0 0 0
03/03/2022
11.84
 727,400 11.07 11.84 11.07 0 0 0
02/03/2022
11.07
 254,600 11.13 11.35 10.95 0 0 0
01/03/2022
11.35
 87,400 11.35 11.61 10.90 0 0 0
28/02/2022
11.56
 189,700 11.35 11.67 11.35 0 0 0
25/02/2022
11.35
 331,300 10.90 11.47 10.61 0 0 0
24/02/2022
11.07
 235,900 11.47 11.78 11.07 0 0 0
23/02/2022
11.87
 589,100 12.39 12.39 11.47 0 0 0
22/02/2022
11.61
 532,300 10.92 11.61 10.87 0 0 0
21/02/2022
10.87
 144,800 10.78 10.90 10.78 0 0 0
18/02/2022
10.72
 32,500 10.78 10.84 10.61 0 0 0
17/02/2022
10.75
 92,400 10.87 10.90 10.72 0 0 0
16/02/2022
10.84
 35,500 10.61 10.84 10.55 0 0 0
15/02/2022
10.61
 44,500 10.84 10.87 10.55 0 0 0
14/02/2022
10.84
 47,400 10.49 10.90 10.49 0 0 0
11/02/2022
10.84
 21,800 10.90 10.90 10.61 0 0 0
10/02/2022
10.90
 26,200 10.84 10.90 10.61 0 0 0
09/02/2022
10.84
 25,200 10.78 10.95 10.78 0 0 0
08/02/2022
10.84
 87,500 10.49 11.04 10.44 0 0 0
07/02/2022
10.49
 71,100 10.32 10.55 9.86 0 0 0
28/01/2022
10.32
 115,400 10.04 10.32 9.61 0 0 0
27/01/2022
10.15
 37,300 10.18 10.18 10.04 0 0 0
26/01/2022
10.18
 104,600 10.32 10.38 10.04 0 0 0
25/01/2022
10.38
 39,200 10.09 10.49 10.09 0 0 0
24/01/2022
10.27
 258,300 10.87 10.87 10.27 0 0 0
21/01/2022
10.87
 508,200 10.55 11.01 10.55 0 0 0
20/01/2022
10.32
 60,300 10.27 10.38 10.04 0 0 0
19/01/2022
10.47
 105,700 10.58 10.61 10.21 0 0 0
18/01/2022
10.38
 117,600 10.32 10.87 10.27 0 0 0
17/01/2022
10.90
 283,300 10.55 10.95 10.27 0 0 0
14/01/2022
10.55
 316,500 10.72 11.41 10.55 0 0 0
13/01/2022
11.13
 143,400 11.30 11.73 11.13 0 0 0
12/01/2022
11.53
 184,000 11.87 12.01 11.33 0 0 0
11/01/2022
12.04
 121,500 12.39 12.44 12.01 0 0 0
10/01/2022
12.39
 151,800 12.73 12.73 12.04 0 0 0
07/01/2022
12.59
 69,400 12.67 12.67 12.50 0 0 0
06/01/2022
12.53
 126,000 12.79 12.79 12.36 0 0 0
05/01/2022
12.82
 150,900 12.96 12.96 12.56 0 0 0

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