CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.14
-0.06
(-0.65%)
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)
15/05/2024
6.75
 40,900 6.51 6.75 6.39 0 0 0
14/05/2024
6.36
 63,100 6.27 6.36 6.24 0 0 0
13/05/2024
6.33
 40,600 6.24 6.36 6.24 0 0 0
10/05/2024
6.33
 7,100 6.24 6.33 6.24 0 0 0
09/05/2024
6.33
 36,500 6.33 6.36 6.21 0 0 0
08/05/2024
6.27
 8,900 6.39 6.39 6.27 0 0 0
07/05/2024
6.36
 10,300 6.30 6.42 6.18 0 0 0
06/05/2024
6.33
 28,200 6.33 6.51 6.09 0 0 0
03/05/2024
6.51
 74,100 6.54 6.69 6.27 0 0 0
02/05/2024
6.69
 24,900 7.02 7.05 6.63 1,000 0 0.0
26/04/2024
7.05
 132,600 7.05 7.08 7.05 0 0 0
25/04/2024
6.63
 51,000 6.21 6.63 6.21 0 0 0
24/04/2024
6.21
 15,200 6.27 6.27 6.15 0 0 0
23/04/2024
6.24
 25,500 6.15 6.27 6.15 0 0 0
22/04/2024
6.12
 13,700 5.97 6.12 5.97 0 0 0
19/04/2024
5.85
 12,500 5.97 6.09 5.67 0 0 0
17/04/2024
6.09
 8,300 6.15 6.15 6.09 0 0 0
16/04/2024
6.15
 3,900 5.79 6.15 5.79 0 0 0
15/04/2024
6.15
 12,700 6.12 6.15 6.06 0 0 0
12/04/2024
6.15
 4,900 6.12 6.15 6.12 0 0 0
11/04/2024
6.12
 27,000 6.12 6.12 6.09 0 0 0
10/04/2024
6.09
 7,000 6.06 6.09 6.06 0 0 0
09/04/2024
6.06
 20,900 6.03 6.06 5.85 0 0 0
08/04/2024
6.00
 7,700 6.06 6.09 5.97 0 0 0
05/04/2024
6.12
 16,000 6.03 6.15 6.03 0 0 0
04/04/2024
6.03
 6,000 6.27 6.27 6.03 0 0 0
03/04/2024
6.15
 12,600 6.33 6.33 6.15 0 0 0
02/04/2024
6.33
 6,000 6.15 6.39 6.15 0 0 0
01/04/2024
6.09
 12,800 6.33 6.33 6.09 0 0 0
29/03/2024
6.33
 5,900 6.15 6.33 6.15 0 0 0
28/03/2024
6.33
 5,400 6.27 6.36 6.27 0 0 0
27/03/2024
6.39
 93,300 6.24 6.39 6.12 0 0 0
26/03/2024
6.33
 22,300 6.12 6.42 6.12 0 0 0
25/03/2024
6.36
 32,000 6.48 6.48 6.27 0 0 0
22/03/2024
6.48
 49,100 6.45 6.57 6.33 0 0 0
21/03/2024
6.54
 24,300 6.39 6.54 6.39 0 0 0
20/03/2024
6.45
 21,200 6.69 6.69 6.33 0 0 0
19/03/2024
6.57
 120,400 6.36 6.81 6.36 0 0 0
18/03/2024
6.84
 86,300 7.11 7.11 6.57 0 0 0
15/03/2024
7.05
 207,500 7.05 7.35 6.90 0 0 0
14/03/2024
6.87
 139,800 6.78 6.87 6.69 0 0 0
13/03/2024
6.42
 107,900 6.39 6.42 6.15 0 0 0
12/03/2024
6.00
 43,400 5.62 6.00 5.59 0 0 0
11/03/2024
5.62
 18,400 5.65 5.65 5.58 0 0 0
08/03/2024
5.64
 3,200 5.62 5.64 5.59 0 0 0
07/03/2024
5.65
 10,000 5.65 5.65 5.59 0 0 0
06/03/2024
5.65
 900 5.66 5.66 5.65 0 0 0
05/03/2024
5.66
 17,100 5.56 5.66 5.55 0 0 0
04/03/2024
5.62
 4,200 5.67 5.68 5.57 0 0 0
01/03/2024
5.62
 17,500 5.56 5.62 5.55 0 0 0
29/02/2024
5.59
 38,900 5.62 5.62 5.56 0 3,000 -0.0
28/02/2024
5.62
 11,100 5.65 5.65 5.60 0 0 0
27/02/2024
5.61
 15,300 5.62 5.62 5.60 0 0 0
26/02/2024
5.60
 9,800 5.65 5.65 5.60 0 0 0
23/02/2024
5.63
 29,600 5.65 5.65 5.62 0 0 0
22/02/2024
5.67
 27,400 5.66 5.67 5.56 0 0 0
21/02/2024
5.66
 32,800 5.57 5.66 5.57 0 0 0
20/02/2024
5.65
 16,500 5.67 5.67 5.62 0 0 0
19/02/2024
5.62
 21,700 5.50 5.68 5.50 0 0 0
16/02/2024
5.66
 39,700 5.59 5.66 5.59 3,000 0 0.0
15/02/2024
5.59
 34,600 5.50 5.59 5.50 0 0 0
07/02/2024
5.48
 7,100 5.33 5.51 5.33 0 0 0
06/02/2024
5.27
 148,500 5.32 5.32 5.26 0 127,610 -1.1
05/02/2024
5.26
 164,800 5.22 5.42 5.22 0 155,000 -1.4
02/02/2024
5.22
 60,400 5.26 5.29 5.21 0 23,500 -0.2
01/02/2024
5.26
 22,400 5.23 5.29 5.23 0 1,200 -0.0
31/01/2024
5.32
 9,300 5.26 5.32 5.26 0 0 0
30/01/2024
5.34
 1,500 5.35 5.35 5.33 0 0 0
29/01/2024
5.35
 10,300 5.36 5.36 5.35 0 3,300 -0.0
26/01/2024
5.38
 7,700 5.37 5.38 5.36 0 500 -0.0
25/01/2024
5.38
 4,000 5.38 5.38 5.36 0 600 -0.0
24/01/2024
5.38
 20,700 5.42 5.42 5.37 0 12,000 -0.1
23/01/2024
5.38
 21,400 5.42 5.42 5.38 0 10,500 -0.1
22/01/2024
5.38
 7,700 5.38 5.39 5.35 0 1,400 -0.0
19/01/2024
5.39
 37,500 5.47 5.47 5.38 0 29,300 -0.3
18/01/2024
5.45
 9,900 5.42 5.47 5.42 0 5,000 -0.0
17/01/2024
5.42
 18,200 5.43 5.43 5.38 0 15,000 -0.1
16/01/2024
5.41
 8,600 5.44 5.46 5.41 0 0 0
15/01/2024
5.43
 12,600 5.38 5.44 5.32 0 0 0
12/01/2024
5.38
 21,900 5.39 5.42 5.38 0 0 0
11/01/2024
5.42
 10,200 5.44 5.44 5.38 0 0 0
10/01/2024
5.41
 17,700 5.42 5.46 5.40 0 0 0
09/01/2024
5.42
 9,100 5.43 5.43 5.38 0 0 0
08/01/2024
5.42
 26,200 5.44 5.44 5.38 0 0 0
05/01/2024
5.42
 20,600 5.44 5.44 5.38 0 0 0
04/01/2024
5.43
 14,100 5.43 5.50 5.41 0 0 0
03/01/2024
5.39
 18,100 5.43 5.43 5 0 0 0
02/01/2024
5.38
 30,100 5.38 5.38 5.32 0 0 0
29/12/2023
5.37
 14,600 5.38 5.41 5.35 0 0 0
28/12/2023
5.38
 19,500 5.41 5.41 5.38 9,000 0 0.1
27/12/2023
5.41
 26,400 5.39 5.44 5.32 0 0 0
26/12/2023
5.39
 22,000 5.39 5.49 5.36 0 0 0
25/12/2023
5.39
 13,200 5.38 5.44 5.33 0 0 0
22/12/2023
5.38
 12,300 5.50 5.53 5.35 0 0 0
21/12/2023
5.50
 2,900 5.44 5.50 5.49 0 0 0
20/12/2023
5.44
 47,200 5.44 5.47 5.38 15,000 0 0.1
19/12/2023
5.44
 45,700 5.48 5.56 5.32 0 0 0
18/12/2023
5.48
 26,100 5.50 5.59 5.44 0 0 0
15/12/2023
5.50
 48,000 5.56 5.62 5.44 20,000 0 0.2
14/12/2023
5.56
 49,100 5.63 5.85 5.54 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |