CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.40
-0.05
(-0.48%)
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
(2025-05-12) 		-1.55 -12.92% 4,284,900 -100 -0.0
10.40
12
10.40
2 tháng
(2025-04-11) 		-1.05 -9.13% 9,187,500 -9,100 -0.0
10.40
12.75
10.40
3 tháng
(2025-03-12) 		-1.75 -14.34% 13,488,400 -9,100 -0.0
10.25
12.75
10.40
6 tháng
(2024-12-12) 		-2.75 -20.83% 30,274,800 -9,100 -0.0
10.25
13.60
10.40
12 tháng
(2024-06-17) 		3.28 45.78% 56,503,400 -27,700 -0.3
6.84
13.60
10.40
24 tháng
(2023-06-21) 		5.72 121.15% 78,321,100 -337,110 -3.1
4.57
13.60
10.40
36 tháng
(2022-06-27) 		4.72 82.22% 105,279,600 -360,216 -3.1
4
13.60
10.40
60 tháng
(2020-07-06) 		5.11 95.74% 181,386,600 -313,916 -2.5
4
19.15
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2023
4.48
 55,000 4.52 4.54 4.48 0 0 0
15/05/2023
4.52
 54,600 4.51 4.57 4.50 0 800 -0.0
12/05/2023
4.51
 41,400 4.56 4.56 4.49 0 4,400 -0.0
11/05/2023
4.56
 59,000 4.58 4.65 4.46 0 0 0
10/05/2023
4.58
 823,900 4.46 4.60 4.45 4,300 0 0.0
09/05/2023
4.46
 61,000 4.45 4.46 4.41 0 0 0
08/05/2023
4.45
 219,200 4.47 4.48 4.40 0 0 0
05/05/2023
4.47
 50,300 4.46 4.47 4.42 0 0 0
04/05/2023
4.46
 45,100 4.47 4.47 4.42 0 0 0
28/04/2023
4.47
 167,600 4.47 4.48 4.41 0 0 0
27/04/2023
4.47
 7,100 4.47 4.47 4.47 0 0 0
26/04/2023
4.47
 69,600 4.48 4.48 4.36 0 0 0.0
25/04/2023
4.48
 8,600 4.48 4.48 4.43 0 0 0.0
24/04/2023
4.48
 223,300 4.51 4.51 4.41 0 0 0.0
21/04/2023
4.51
 185,300 4.43 4.53 4.43 0 0 0.0
20/04/2023
4.43
 12,100 4.53 4.53 4.43 0 0 0
19/04/2023
4.53
 6,400 4.53 4.54 4.50 0 0 0.0
18/04/2023
4.53
 2,300 4.54 4.54 4.49 0 0 0.0
17/04/2023
4.54
 335,300 4.54 4.58 4.42 0 0 0.0
14/04/2023
4.54
 70,700 4.60 4.65 4.53 0 0 0.0
13/04/2023
4.60
 175,400 4.62 4.68 4.51 0 0 0.0
12/04/2023
4.62
 162,000 4.62 4.63 4.60 100 0 0.0
11/04/2023
4.62
 23,300 4.63 4.65 4.61 0 0 0
10/04/2023
4.63
 1,519,600 4.63 4.67 4.62 0 0 0
07/04/2023
4.63
 16,900 4.59 4.65 4.53 0 0 0
06/04/2023
4.59
 107,000 4.54 4.63 4.54 0 0 0
05/04/2023
4.54
 41,900 4.60 4.66 4.54 0 0 0
04/04/2023
4.60
 12,600 4.66 4.66 4.60 0 0 0
03/04/2023
4.66
 29,000 4.64 4.66 4.52 0 0 0
31/03/2023
4.64
 38,100 4.66 4.76 4.51 0 0 0
30/03/2023
4.66
 379,600 4.63 4.66 4.54 0 0 0
29/03/2023
4.63
 20,200 4.71 4.74 4.54 0 0 0
28/03/2023
4.71
 25,500 4.61 4.78 4.61 0 0 0
27/03/2023
4.61
 3,300 4.71 4.71 4.61 0 0 0
24/03/2023
4.71
 12,600 4.61 4.71 4.60 0 0 0
23/03/2023
4.61
 2,800 4.69 4.69 4.60 0 0 0
22/03/2023
4.69
 800 4.70 4.70 4.60 0 0 0
21/03/2023
4.70
 4,800 4.70 4.70 4.54 0 0 -0.0
20/03/2023
4.70
 27,100 4.70 4.70 4.66 0 0 0.0
17/03/2023
4.70
 21,300 4.69 4.70 4.60 0 0 0.0
16/03/2023
4.69
 37,100 4.70 4.72 4.68 0 0 0.0
15/03/2023
4.70
 65,900 4.68 4.73 4.66 0 0 0.0
14/03/2023
4.68
 29,600 4.64 4.70 4.48 0 0 0.0
13/03/2023
4.64
 12,300 4.65 4.65 4.64 400 0 0.0
10/03/2023
4.65
 4,500 4.76 4.78 4.61 0 0 -0.0
09/03/2023
4.76
 7,400 4.70 4.78 4.60 0 0 -0.0
08/03/2023
4.70
 10,000 4.76 4.76 4.60 0 0 -0.0
07/03/2023
4.76
 6,900 4.72 4.78 4.72 0 0 -0.0
06/03/2023
4.72
 28,500 4.78 4.81 4.72 0 0 -0.0
03/03/2023
4.78
 7,700 4.81 4.81 4.72 0 0 -0.0
02/03/2023
4.81
 20,600 4.86 4.86 4.74 0 0 -0.0
01/03/2023
4.86
 22,700 4.78 4.92 4.78 0 0 -0.0
28/02/2023
4.78
 158,700 4.90 4.95 4.78 0 0 -0.0
27/02/2023
4.90
 36,300 4.95 4.95 4.63 0 0 -0.0
24/02/2023
4.95
 28,800 4.77 4.95 4.67 0 0 -0.0
23/02/2023
4.77
 3,500 4.78 4.78 4.69 0 0 -0.0
22/02/2023
4.78
 14,400 4.77 4.80 4.69 0 0 -0.0
21/02/2023
4.77
 10,500 4.77 4.77 4.66 0 0 -0.0
20/02/2023
4.77
 4,500 4.67 4.80 4.66 0 0 -0.0
17/02/2023
4.67
 8,800 4.88 4.89 4.67 0 0 -0.0
16/02/2023
4.88
 260,300 4.75 5.07 4.75 0 0 -0.0
15/02/2023
4.75
 6,700 4.75 4.78 4.43 0 0 -0.0
14/02/2023
4.75
 4,200 4.78 4.78 4.72 0 0 -0.0
13/02/2023
4.78
 1,100 4.79 4.79 4.53 0 0 -0.0
10/02/2023
4.79
 4,700 4.78 4.86 4.60 0 0 -0.0
09/02/2023
4.78
 14,500 4.81 4.84 4.78 0 0 -0.0
08/02/2023
4.81
 7,300 4.92 4.96 4.75 0 0 -0.0
07/02/2023
4.92
 16,400 4.96 4.96 4.62 0 1,500 -0.0
06/02/2023
4.96
 7,800 4.96 5.04 4.93 0 0 0.0
03/02/2023
4.96
 5,300 5.01 5.01 4.90 0 0 0.0
02/02/2023
5.01
 3,200 5.02 5.17 4.93 0 0 0.0
01/02/2023
5.02
 18,600 5.20 5.38 5.02 0 0 0.0
31/01/2023
5.20
 14,100 5.14 5.38 5.08 100 0 0.0
30/01/2023
5.14
 33,400 5.37 5.37 5.05 0 0 0.0
27/01/2023
5.37
 42,300 5.05 5.40 5.13 0 0 0.0
19/01/2023
5.05
 58,700 4.72 5.05 4.77 0 0 0.0
18/01/2023
4.72
 7,000 4.73 4.78 4.66 0 0 0.0
17/01/2023
4.73
 63,600 4.68 4.78 4.54 0 0 0.0
16/01/2023
4.68
 7,700 4.66 4.68 4.60 0 0 0.0
13/01/2023
4.66
 9,200 4.71 4.71 4.60 0 0 0.0
12/01/2023
4.71
 51,100 4.76 4.76 4.71 0 0 0.0
11/01/2023
4.76
 13,000 4.76 4.76 4.63 0 0 0.0
10/01/2023
4.76
 133,000 4.77 4.78 4.72 0 0 0.0
09/01/2023
4.77
 4,000 4.75 4.78 4.61 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |