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)
25/08/2023
5.02
 193,700 5.02 5.02 4.96 0 0 0
24/08/2023
4.99
 342,500 4.72 4.99 4.72 0 0 0
23/08/2023
4.78
 18,300 4.82 4.82 4.73 0 0 0
22/08/2023
4.81
 158,600 4.73 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 4.96 4.96 4.64 0 0 0
17/08/2023
4.98
 118,300 4.97 5.05 4.96 0 0 0
16/08/2023
5.07
 56,900 5.10 5.13 5.04 0 0 0
15/08/2023
5.09
 107,400 5.11 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 5.26 5.26 4.90 0 0 0
10/08/2023
5.18
 425,500 5.51 5.51 5.16 0 0 0
09/08/2023
5.16
 490,500 4.87 5.16 4.84 0 0 0
08/08/2023
4.83
 287,100 4.66 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 4.65 4.67 4.63 0 0 0
02/08/2023
4.66
 40,900 4.68 4.68 4.63 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 4.65 4.89 4.62 0 0 0
28/07/2023
4.59
 154,600 4.60 4.63 4.54 0 0 0
27/07/2023
4.60
 124,100 4.66 4.66 4.58 0 0 0
26/07/2023
4.70
 117,800 4.66 4.72 4.61 0 0 0
25/07/2023
4.72
 152,700 4.73 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 4.73 4.73 4.64 0 0 0
20/07/2023
4.68
 41,700 4.69 4.69 4.64 0 0 0
19/07/2023
4.68
 192,300 4.59 4.77 4.58 0 0 0
18/07/2023
4.59
 95,700 4.65 4.65 4.57 0 0 0
17/07/2023
4.61
 119,800 4.63 4.65 4.57 0 0 0
14/07/2023
4.63
 60,500 4.66 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
 127,900 4.61 4.62 4.56 0 0 0
11/07/2023
4.61
 85,900 4.65 4.65 4.54 0 0 0
10/07/2023
4.59
 479,000 4.58 4.59 4.52 0 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 4.67 4.67 4.58 0 0 0
05/07/2023
4.67
 114,700 4.73 4.73 4.67 0 0 0
04/07/2023
4.73
 56,700 4.71 4.74 4.66 0 0 0
03/07/2023
4.71
 168,500 4.70 4.71 4.65 0 0 0
30/06/2023
4.64
 225,400 4.72 4.72 4.64 0 0 0
29/06/2023
4.72
 841,900 4.80 4.83 4.72 0 0 0
28/06/2023
4.80
 357,600 4.85 4.85 4.78 0 0 0
27/06/2023
4.83
 322,000 4.78 4.92 4.72 0 0 0
26/06/2023
4.76
 101,600 4.78 4.84 4.71 0 0 0
23/06/2023
4.78
 321,100 4.78 4.83 4.68 0 0 0
22/06/2023
4.77
 115,600 4.78 4.78 4.72 0 0 0
21/06/2023
4.73
 67,400 4.70 4.80 4.70 0 0 0
20/06/2023
4.69
 123,200 4.67 4.73 4.63 0 0 0
19/06/2023
4.69
 100,800 4.78 4.78 4.69 0 0 0
16/06/2023
4.73
 375,500 4.84 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 4.96 5.08 4.92 0 0 0
12/06/2023
4.92
 274,000 5.01 5.01 4.87 0 0 0
09/06/2023
4.87
 252,200 4.78 5.01 4.78 0 0 0
08/06/2023
4.79
 317,400 4.75 4.83 4.67 0 0 0
07/06/2023
4.72
 213,400 4.74 4.82 4.60 0 0 0
06/06/2023
4.73
 384,400 4.64 4.78 4.61 0 0 0
05/06/2023
4.61
 422,200 4.86 4.86 4.60 0 0 0
02/06/2023
4.63
 246,000 4.90 4.90 4.54 0 0 0
01/06/2023
4.87
 705,900 4.61 4.88 4.60 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 4.50 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 4.44 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
 138,300 4.46 4.46 4.39 0 0 0
22/05/2023
4.41
 93,400 4.46 4.46 4.41 0 0 0
19/05/2023
4.41
 62,000 4.47 4.47 4.40 0 0 0
18/05/2023
4.48
 144,700 4.47 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 4.53 4.54 4.48 0 0 0
15/05/2023
4.52
 54,600 4.57 4.57 4.50 0 0 0
12/05/2023
4.51
 41,400 4.56 4.56 4.49 0 0 0
11/05/2023
4.56
 59,000 4.63 4.65 4.46 0 0 0
10/05/2023
4.58
 823,900 4.45 4.60 4.45 0 0 0
09/05/2023
4.46
 61,000 4.42 4.46 4.41 0 0 0
08/05/2023
4.45
 220,200 4.45 4.48 4.40 0 0 0
05/05/2023
4.47
 50,300 4.43 4.47 4.42 0 0 0
04/05/2023
4.47
 45,500 4.47 4.47 4.42 0 0 0
03/05/2023
4.78
 7,700 4.73 4.78 4.72 0 0 0
02/05/2023
4.96
 5,300 4.93 4.99 4.90 0 0 0
01/05/2023
4.78
 48,900 4.90 4.94 4.74 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
25/04/2023
4.48
 8,600 4.48 4.48 4.43 0 0 0
24/04/2023
4.48
 223,300 4.48 4.50 4.41 0 0 0
21/04/2023
4.51
 185,300 4.43 4.53 4.43 0 0 0
20/04/2023
4.43
 17,100 4.53 4.53 4.43 0 0 0
19/04/2023
4.53
 6,400 4.52 4.54 4.50 0 0 0
18/04/2023
4.53
 2,300 4.54 4.54 4.49 0 0 0
17/04/2023
4.54
 335,300 4.54 4.58 4.42 0 0 0
14/04/2023
4.54
 70,700 4.60 4.65 4.53 0 0 0
13/04/2023
4.60
 175,400 4.68 4.68 4.51 0 0 0
12/04/2023
4.62
 162,000 4.63 4.63 4.60 0 0 0
11/04/2023
4.62
 23,300 4.65 4.65 4.61 0 0 0
10/04/2023
4.63
 1,519,600 4.63 4.67 4.62 0 0 0

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