CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.70
-0.40
(-3.60%)
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
(2026-08-19) 		0.50 4.72% 11,095,900 21,300 0
8.49
11.80
10.70
2 tháng
(2026-07-20) 		0.65 6.22% 16,624,700 21,300 0
8.49
11.80
10.70
3 tháng
(2026-06-22) 		-0.25 -2.20% 21,113,200 21,300 0
8.49
11.80
10.70
6 tháng
(2026-03-23) 		-1.05 -8.64% 44,098,800 21,300 0
8.49
16.60
10.70
12 tháng
(2025-09-23) 		0.05 0.45% 78,040,400 21,300 0
8.28
16.60
10.70
24 tháng
(2024-09-30) 		0.83 8.03% 155,623,500 21,300 0
8.28
16.60
10.70
36 tháng
(2023-10-04) 		3.93 54.85% 177,524,000 21,300 0
5.22
16.60
10.70
60 tháng
(2021-10-14) 		-5.75 -34.11% 257,375,500 45,694 0.9
4
16.85
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
4.27
 1,160 4.39 4.39 4.27 0 0 0
15/11/2016
4.39
 29,090 4.39 4.54 4.35 0 0 0
14/11/2016
4.39
 86,610 4.35 4.61 4.24 0 0 0
11/11/2016
4.35
 81,600 4.31 4.35 4.16 0 0 0
10/11/2016
4.31
 77,930 4.39 4.50 4.27 0 0 0
09/11/2016
4.39
 75,420 4.35 4.39 4.35 0 0 0
08/11/2016
4.35
 75,110 4.35 4.35 4.35 0 0 0
07/11/2016
4.35
 75,010 4.35 4.35 4.35 0 0 0
04/11/2016
4.35
 76,730 4.35 4.46 4.31 0 0 0
03/11/2016
4.35
 1,310 4.16 4.35 4.16 0 0 0
02/11/2016
4.16
 75,370 4.35 4.54 4.16 0 0 0
01/11/2016
4.35
 79,700 4.29 4.43 4.31 0 0 0
31/10/2016
4.29
 6,760 4.20 4.29 4.29 0 0 0
28/10/2016
4.20
 50,960 4.20 4.24 4.20 3,000 0 0.0
27/10/2016
4.20
 690 4.16 4.27 4.20 0 0 0
26/10/2016
4.16
 2,180 4.24 4.24 4.12 0 0 0
25/10/2016
4.24
 2,020 4.20 4.24 4.24 0 0 0
24/10/2016
4.20
 1,000 4.24 4.24 4.20 0 0 0
21/10/2016
4.24
 21,910 4.16 4.35 4.16 0 0 0
20/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
19/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
18/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
17/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
14/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
13/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
12/10/2016
4.16
 510 4.24 4.24 4.16 0 0 0
11/10/2016
4.24
 2,040 4.03 4.24 4.16 0 0 0
10/10/2016
4.03
 790 4.16 4.16 4.03 0 0 0
07/10/2016
4.16
 630 4.16 4.16 4.16 0 0 0
06/10/2016
4.16
 0 4.16 4.16 4.16 0 0 0
05/10/2016
4.16
 5,210 3.99 4.16 4.16 0 0 0
04/10/2016
3.99
 1,500 4.16 4.16 3.97 0 0 0
03/10/2016
4.16
 20 4.20 4.20 4.16 0 0 0
30/09/2016
4.20
 10 4.05 4.20 4.20 0 0 0
29/09/2016
4.05
 110 4.20 4.20 4.05 0 0 0
28/09/2016
4.20
 1,000 4.27 4.27 4.20 0 0 0
27/09/2016
4.27
 450 4.09 4.27 4.27 0 0 0
26/09/2016
4.09
 7,420 3.86 4.12 4.01 0 6,890 -0.1
23/09/2016
3.86
 17,680 4.01 4.01 3.86 0 0 0
22/09/2016
4.01
 100 4.12 4.12 4.01 0 0 0
21/09/2016
4.12
 10 3.93 4.12 4.12 0 0 0
20/09/2016
3.93
 0 3.93 3.93 3.93 0 0 0
19/09/2016
3.93
 0 3.93 3.93 3.93 0 0 0
16/09/2016
3.93
 3,500 3.97 3.97 3.93 0 0 0
15/09/2016
3.97
 400 4.05 4.05 3.97 0 0 0
14/09/2016
4.05
 1,480 4.05 4.09 4.05 0 0 0
13/09/2016
4.05
 0 4.05 4.05 4.05 0 0 0
12/09/2016
4.05
 0 4.05 4.05 4.05 0 0 0
09/09/2016
4.05
 0 4.05 4.05 4.05 0 0 0
08/09/2016
4.05
 530 4.12 4.12 4.05 0 0 0
07/09/2016
4.12
 2,110 3.97 4.12 3.93 0 0 0
06/09/2016
3.97
 4,400 4.01 4.01 3.97 0 0 0
05/09/2016
4.01
 100 4.01 4.01 4.01 0 0 0
01/09/2016
4.01
 6,730 4.01 4.12 4.01 0 0 0
31/08/2016
4.01
 300 4.27 4.27 4.01 0 0 0
30/08/2016
4.27
 10 4.12 4.27 4.27 0 0 0
29/08/2016
4.12
 200 4.12 4.16 4.12 0 0 0
26/08/2016
4.12
 0 4.12 4.12 4.12 0 0 0
25/08/2016
4.12
 20 4.05 4.12 4.12 0 0 0
24/08/2016
4.05
 0 4.05 4.05 4.05 0 0 0
23/08/2016
4.05
 1,400 4.05 4.05 4.05 0 0 0
22/08/2016
4.05
 1,100 4.05 4.05 4.05 0 0 0
19/08/2016
4.05
 3,940 3.93 4.05 3.97 0 0 0
18/08/2016
3.93
 1,260 4.05 4.05 3.93 0 0 0
17/08/2016
4.05
 1,900 3.78 4.05 4.05 0 0 0
16/08/2016
3.78
 9,020 4.01 4.27 3.78 0 0 0
15/08/2016
4.01
 760 4.16 4.16 3.97 0 750 0.0
12/08/2016
4.16
 0 4.16 4.16 4.16 0 0 0
11/08/2016
4.16
 450 3.97 4.24 4.16 340 0 0.0
10/08/2016
3.97
 140 4.01 4.01 3.97 0 0 0
09/08/2016
4.01
 0 4.01 4.01 4.01 0 0 0
08/08/2016
4.01
 2,080 4.01 4.01 3.90 0 0 0
05/08/2016
4.01
 10 4.24 4.24 4.01 0 0 0
04/08/2016
4.24
 4,400 4.01 4.24 4.01 0 0 0
03/08/2016
4.01
 11,000 4.05 4.05 4.01 0 0 0
02/08/2016
4.05
 13,230 4.01 4.05 3.97 0 0 0
01/08/2016
4.01
 910 4.09 4.09 4.01 0 0 0
29/07/2016
4.09
 10 4.24 4.24 4.09 0 0 0
28/07/2016
4.24
 100 4.35 4.35 4.24 0 0 0
27/07/2016
4.35
 550 4.09 4.35 4.01 0 0 0
26/07/2016
4.09
 2,120 4.35 4.35 4.09 0 0 0
25/07/2016
4.35
 4,390 4.12 4.35 3.97 0 0 0
22/07/2016
4.12
 2,970 4.27 4.31 4.09 0 0 0
21/07/2016
4.27
 0 4.27 4.27 4.27 0 0 0
20/07/2016
4.27
 390 4.16 4.27 4.27 0 0 0
19/07/2016
4.16
 6,720 4.09 4.31 4.09 0 0 0
18/07/2016
4.09
 390 4.05 4.09 4.09 0 0 0
15/07/2016
4.05
 550 4.01 4.16 4.05 140 0 0.0
14/07/2016
4.01
 840 3.97 4.01 4.01 0 0 0
13/07/2016
3.97
 6,510 3.93 4.16 3.97 0 0 0
12/07/2016
3.93
 150 3.93 4.09 3.93 0 0 0
11/07/2016
3.93
 40 4.01 4.01 3.93 0 0 0
08/07/2016
4.01
 6,630 4.09 4.16 4.01 0 0 0
07/07/2016
4.09
 4,010 4.24 4.24 4.09 2,000 0 0.0
06/07/2016
4.24
 0 4.24 4.24 4.24 0 0 0
05/07/2016
4.24
 10 4.09 4.24 4.24 0 0 0
04/07/2016
4.09
 610 4.09 4.09 4.09 610 0 0.0
01/07/2016
4.09
 170 4.12 4.12 4.09 10 0 0.0
30/06/2016
4.12
 1,030 4.16 4.16 3.90 0 0 0
29/06/2016
4.16
 20 4.12 4.16 3.86 0 0 0

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