CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.70
-0.15
(-1.27%)
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
(2025-04-21) 		1.10 10.23% 5,004,500 -9,000 0
10.75
12.75
11.70
2 tháng
(2025-03-20) 		0.15 1.28% 9,082,700 -9,000 0
10.25
12.75
11.70
3 tháng
(2025-02-18) 		0.20 1.72% 14,791,100 -9,000 0
10.25
12.75
11.70
6 tháng
(2024-11-20) 		-0.25 -2.04% 32,084,900 -26,700 -0.2
10.25
13.60
11.70
12 tháng
(2024-05-24) 		5.28 80.34% 54,266,100 -28,100 -0.3
6.57
13.60
11.70
24 tháng
(2023-05-30) 		7.32 161.70% 79,556,600 -337,810 -3.1
4.53
13.60
11.70
36 tháng
(2022-06-06) 		4.88 70.07% 103,419,300 -522,216 -5.0
4
13.60
11.70
60 tháng
(2020-06-15) 		6.62 126.53% 178,252,910 -313,816 -2.5
4
19.15
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2023
7.35
 133,000 7.17 7.44 6.96 0 0 0
04/10/2023
7.17
 60,100 7.47 7.53 7.17 0 200 -0.0
03/10/2023
7.47
 81,400 7.47 7.53 6.99 0 0 0
02/10/2023
7.47
 248,900 7.50 7.97 6.99 100 0 0.0
29/09/2023
7.50
 226,300 7.02 7.50 7.41 0 0 0
28/09/2023
7.02
 159,700 6.57 7.02 6.57 0 0 0
27/09/2023
6.57
 247,400 6.75 6.93 6.30 0 0 0
26/09/2023
6.75
 296,900 7.26 7.26 6.75 0 0 0
25/09/2023
7.26
 316,000 7.80 7.95 7.26 200 0 0.0
22/09/2023
7.80
 603,600 8.36 8.66 7.80 0 1,700 -0.0
21/09/2023
8.36
 765,300 7.92 8.45 8.18 0 5,000 -0.1
20/09/2023
7.92
 319,300 7.41 7.92 7.77 0 5,300 -0.1
19/09/2023
7.41
 486,700 6.93 7.41 6.99 0 0 0
18/09/2023
6.93
 394,800 6.48 6.93 6.75 0 0 0
15/09/2023
6.48
 312,900 6.06 6.48 6.21 5,000 18,600 -0.1
14/09/2023
6.06
 353,900 5.68 6.06 5.63 0 20,000 -0.2
13/09/2023
5.68
 130,400 5.51 5.73 5.50 38,600 0 0.4
12/09/2023
5.51
 30,400 5.48 5.51 5.45 0 0 0
11/09/2023
5.48
 77,200 5.49 5.53 5.44 0 0 0
08/09/2023
5.49
 72,100 5.49 5.50 5.41 200 0 0.0
07/09/2023
5.49
 69,300 5.45 5.50 5.32 100 0 0.0
06/09/2023
5.45
 125,700 5.49 5.53 5.45 0 1,000 -0.0
05/09/2023
5.49
 122,800 5.38 5.56 5.44 0 0 0
31/08/2023
5.38
 92,200 5.36 5.44 5.16 0 0 0
30/08/2023
5.36
 156,500 5.36 5.50 5.19 1,000 0 0.0
29/08/2023
5.36
 238,100 5.26 5.43 4.89 0 0 0
28/08/2023
5.26
 305,000 5.02 5.26 5.13 0 0 0
25/08/2023
5.02
 193,700 4.99 5.02 4.96 2,000 0 0.0
24/08/2023
4.99
 342,500 4.78 4.99 4.72 0 0 0
23/08/2023
4.78
 18,300 4.81 4.82 4.73 0 0 0
22/08/2023
4.81
 158,600 4.63 4.84 4.63 0 0 0
21/08/2023
4.63
 210,300 4.64 4.66 4.54 0 0 0
18/08/2023
4.64
 236,000 4.98 4.98 4.64 1,000 0 0.0
17/08/2023
4.98
 118,300 5.07 5.07 4.96 200 0 0.0
16/08/2023
5.07
 56,900 5.09 5.13 5.04 0 0 0
15/08/2023
5.09
 107,400 5.07 5.24 5.06 0 0 0
14/08/2023
5.07
 193,900 5.08 5.26 5.05 0 0 0
11/08/2023
5.08
 190,000 5.18 5.26 4.90 2,800 0 0.0
10/08/2023
5.18
 425,500 5.16 5.51 5.16 1,000 0 0.0
09/08/2023
5.16
 490,500 4.83 5.16 4.84 0 0 0
08/08/2023
4.83
 287,100 4.65 4.86 4.66 0 0 0
07/08/2023
4.65
 93,700 4.64 4.69 4.62 0 0 0
04/08/2023
4.64
 88,700 4.65 4.65 4.62 0 0 0
03/08/2023
4.65
 230,200 4.66 4.67 4.63 0 0 0
02/08/2023
4.66
 40,900 4.68 4.68 4.63 100 0 0.0
01/08/2023
4.68
 154,800 4.68 4.71 4.63 0 0 0
31/07/2023
4.68
 161,700 4.59 4.89 4.62 0 0 0
28/07/2023
4.59
 154,600 4.60 4.63 4.54 5,000 0 0.0
27/07/2023
4.60
 124,100 4.70 4.70 4.58 0 0 0
26/07/2023
4.70
 117,800 4.72 4.72 4.61 0 0 0
25/07/2023
4.72
 152,700 4.72 4.74 4.64 0 0 0
24/07/2023
4.72
 122,800 4.71 4.76 4.65 0 0 0
21/07/2023
4.71
 91,500 4.68 4.73 4.64 0 0 0
20/07/2023
4.68
 41,700 4.68 4.69 4.64 0 0 0
19/07/2023
4.68
 179,600 4.59 4.77 4.58 0 0 0
18/07/2023
4.59
 95,700 4.61 4.65 4.57 0 0 0
17/07/2023
4.61
 119,800 4.62 4.65 4.57 100 0 0.0
14/07/2023
4.62
 59,600 4.63 4.66 4.59 0 0 0
13/07/2023
4.63
 126,700 4.62 4.64 4.58 0 0 0
12/07/2023
4.62
 127,200 4.59 4.62 4.56 0 0 0
11/07/2023
4.59
 78,900 4.59 4.65 4.54 3,000 0 0.0
10/07/2023
4.59
 479,000 4.57 4.59 4.52 0 5,000 -0.0
07/07/2023
4.57
 74,700 4.59 4.59 4.48 0 0 0
06/07/2023
4.59
 77,500 4.68 4.68 4.58 0 0 0
05/07/2023
4.68
 34,700 4.73 4.73 4.68 0 12,000 -0.1
04/07/2023
4.73
 53,900 4.71 4.74 4.66 0 0 0
03/07/2023
4.71
 168,500 4.64 4.71 4.65 0 0 0
30/06/2023
4.64
 225,400 4.77 4.77 4.64 0 0 0
29/06/2023
4.77
 829,700 4.78 4.83 4.72 0 0 0
28/06/2023
4.78
 356,700 4.83 4.85 4.78 0 0 0
27/06/2023
4.83
 322,000 4.74 4.92 4.72 100 12,000 -0.1
26/06/2023
4.74
 94,900 4.78 4.84 4.71 11,900 0 0.1
23/06/2023
4.78
 310,900 4.77 4.83 4.68 0 0 0
22/06/2023
4.77
 115,600 4.73 4.78 4.72 0 0 0
21/06/2023
4.73
 67,400 4.69 4.80 4.70 7,000 0 0.1
20/06/2023
4.69
 123,200 4.69 4.73 4.63 0 0 0
19/06/2023
4.69
 100,800 4.73 4.78 4.69 0 0 0
16/06/2023
4.73
 375,500 4.73 4.84 4.73 0 0 0
15/06/2023
4.73
 203,300 4.90 4.93 4.73 0 0 0
14/06/2023
4.90
 213,600 4.93 5.05 4.90 0 0 0
13/06/2023
4.93
 299,600 4.92 5.08 4.92 0 0 0
12/06/2023
4.92
 274,000 4.87 5.01 4.87 0 0 0
09/06/2023
4.87
 252,200 4.79 5.01 4.78 0 0 0
08/06/2023
4.79
 317,400 4.72 4.83 4.67 0 10,800 -0.1
07/06/2023
4.72
 213,400 4.73 4.82 4.60 10,000 0 0.1
06/06/2023
4.73
 384,400 4.61 4.78 4.61 0 0 0
05/06/2023
4.61
 422,200 4.63 4.86 4.60 0 1,500 -0.0
02/06/2023
4.63
 246,000 4.87 4.90 4.54 0 0 0
01/06/2023
4.87
 705,900 4.56 4.88 4.60 1,500 0 0.0
31/05/2023
4.56
 150,100 4.53 4.61 4.53 0 0 0
30/05/2023
4.53
 89,300 4.48 4.57 4.49 0 0 0
29/05/2023
4.48
 143,800 4.43 4.53 4.43 0 0 0
26/05/2023
4.43
 83,900 4.43 4.44 4.42 0 0 0
25/05/2023
4.43
 7,900 4.42 4.44 4.39 0 0 0
24/05/2023
4.42
 91,100 4.39 4.43 4.38 0 0 0
23/05/2023
4.39
 132,800 4.41 4.46 4.39 0 0 0
22/05/2023
4.41
 92,400 4.42 4.46 4.41 0 0 0
19/05/2023
4.42
 56,100 4.43 4.47 4.40 0 0 0
18/05/2023
4.43
 144,400 4.48 4.48 4.42 0 0 0
17/05/2023
4.48
 43,700 4.48 4.48 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |