CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.55
-0.05
(-0.47%)
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
(2026-07-06) 		-0.10 -0.93% 6,272,800 24,100 0
10.40
11.10
10.55
2 tháng
(2026-06-08) 		-2.40 -18.46% 8,420,700 -270,900 0
10.40
13
10.55
3 tháng
(2026-05-07) 		-5.25 -33.12% 14,290,300 -537,800 0
10.40
16.60
10.55
6 tháng
(2026-02-06) 		0.66 6.64% 43,389,100 70,400 0
9.40
16.60
10.55
12 tháng
(2025-08-11) 		-1.90 -15.20% 76,322,500 -68,600 -1.5
8.28
16.60
10.55
24 tháng
(2024-08-15) 		2.36 28.58% 143,943,800 -144,800 -2.3
8.09
16.60
10.55
36 tháng
(2023-08-21) 		5.97 128.96% 163,796,800 -441,010 -4.9
4.63
16.60
10.55
60 tháng
(2021-08-31) 		-0.94 -8.14% 250,742,300 -416,216 -4.3
4
19.15
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
4.01
 44,400 4.22 4.24 4.01 0 0 0.0
20/12/2022
4.22
 124,300 4.24 4.28 3.97 0 0 0.0
19/12/2022
4.24
 64,600 4.26 4.41 4.19 100 0 0.0
16/12/2022
4.26
 116,700 4.58 4.58 4.26 0 0 -0.0
15/12/2022
4.58
 38,300 4.84 4.84 4.58 0 0 -0.0
14/12/2022
4.84
 47,800 4.78 4.90 4.73 0 0 -0.0
13/12/2022
4.78
 22,200 4.89 5 4.72 0 0 -0.0
12/12/2022
4.89
 6,300 5.08 5.08 4.89 0 0 -0.0
09/12/2022
5.08
 131,200 5.01 5.08 4.84 0 0 -0.0
08/12/2022
5.01
 56,100 5.14 5.17 5.01 0 0 -0.0
07/12/2022
5.14
 255,100 5.10 5.14 4.96 0 0 -0.0
06/12/2022
5.10
 163,000 5.10 5.24 5.08 0 0 -0.0
05/12/2022
5.10
 157,300 5.08 5.30 5.08 0 6 -0.0
02/12/2022
5.08
 29,400 5.08 5.14 5.02 0 0 0.0
01/12/2022
5.08
 81,400 5.10 5.19 5.04 100 0 0.0
30/11/2022
5.10
 37,200 5.25 5.35 5.03 400 0 0.0
29/11/2022
5.25
 30,100 5.22 5.36 5.01 0 0 0.0
28/11/2022
5.22
 39,500 5.20 5.43 5.17 0 0 0.0
25/11/2022
5.20
 64,900 5.14 5.20 5.02 0 0 0.0
24/11/2022
5.14
 83,200 5.08 5.24 4.96 0 0 0.0
23/11/2022
5.08
 77,400 4.96 5.08 4.75 0 0 0.0
22/11/2022
4.96
 192,500 5.33 5.36 4.96 0 0 0.0
21/11/2022
5.33
 220,000 5.73 5.73 5.33 1,000 0 0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 4%
18/11/2022
5.73
 189,100 5.73 5.73 5.51 0 0 -0.0
17/11/2022
5.73
 878,700 5.59 5.96 5.57 0 0 -0.0
16/11/2022
5.59
 204,300 5.59 5.59 5.39 0 1,000 -0.0
15/11/2022
5.59
 129,400 5.59 5.59 5.53 0 0 0.0
14/11/2022
5.59
 218,200 5.56 5.65 5.48 0 0 0.0
11/11/2022
5.56
 184,600 5.39 5.61 5.33 0 0 0.0
10/11/2022
5.39
 91,100 5.51 5.52 5.13 0 0 0.0
09/11/2022
5.51
 117,300 5.42 5.61 5.42 0 0 0.0
08/11/2022
5.42
 80,700 5.56 5.56 5.41 0 0 0.0
07/11/2022
5.56
 162,300 5.56 5.56 5.34 0 0 0.0
04/11/2022
5.56
 20,000 5.73 5.73 5.43 0 0 0.0
03/11/2022
5.73
 59,500 5.68 5.73 5.43 0 0 0.0
02/11/2022
5.68
 8,900 5.73 5.73 5.40 0 0 0.0
01/11/2022
5.73
 630,900 5.45 5.79 5.28 0 0 0.0
31/10/2022
5.45
 8,000 5.35 5.45 5.20 0 0 0.0
28/10/2022
5.35
 5,900 5.61 5.73 5.35 0 0 0.0
27/10/2022
5.61
 17,200 5.53 5.61 5.17 0 0 0
26/10/2022
5.53
 74,100 5.36 5.69 5.16 0 0 0
25/10/2022
5.36
 156,900 5.01 5.36 4.66 0 0 0
24/10/2022
5.01
 57,000 5.38 5.38 5.01 1,000 0 0.0
21/10/2022
5.38
 18,100 5.51 5.51 5.16 0 0 0
20/10/2022
5.51
 100,100 5.45 5.51 5.37 0 0 0
19/10/2022
5.45
 900 5.48 5.48 5.40 0 0 0
18/10/2022
5.48
 11,300 5.39 5.49 5.39 0 0 -0.1
17/10/2022
5.39
 21,100 5.62 5.68 5.26 0 10,600 -0.1
14/10/2022
5.62
 7,900 5.59 5.72 5.51 0 0 -0.0
13/10/2022
5.59
 435,100 5.67 5.71 5.46 0 0 -0.0
12/10/2022
5.67
 39,800 5.33 5.68 5.16 0 0 -0.0
11/10/2022
5.33
 20,400 5.73 5.73 5.33 0 0 -0.0
10/10/2022
5.73
 28,400 5.62 5.73 5.37 0 600 -0.0
07/10/2022
5.62
 126,200 5.60 5.73 5.21 0 0 0.1
06/10/2022
5.60
 183,500 5.73 5.73 5.60 0 0 0.1
05/10/2022
5.73
 37,200 5.56 5.73 5.45 0 0 0.1
04/10/2022
5.56
 33,600 5.28 5.65 5.11 9,000 0 0.1
03/10/2022
5.28
 10,700 5.68 5.68 5.28 0 0 -0.0
30/09/2022
5.68
 49,500 5.68 5.68 5.51 0 0 -0.0
29/09/2022
5.68
 14,700 5.65 5.96 5.62 0 0 -0.0
28/09/2022
5.65
 17,300 5.88 5.88 5.65 0 400 -0.0
27/09/2022
5.88
 29,800 5.51 5.88 5.50 0 0 0.0
26/09/2022
5.51
 12,600 5.82 5.82 5.48 800 200 0.0
23/09/2022
5.82
 23,800 5.79 5.82 5.73 0 0 0.0
22/09/2022
5.79
 21,400 5.85 5.85 5.73 0 0 0.0
21/09/2022
5.85
 14,600 5.88 5.88 5.73 0 0 0.0
20/09/2022
5.88
 16,700 5.85 5.88 5.76 100 0 0.0
19/09/2022
5.85
 67,700 5.99 6.08 5.79 0 0 0.0
16/09/2022
5.99
 48,000 6.14 6.14 5.99 100 0 0.0
15/09/2022
6.14
 25,100 6.11 6.16 6.08 2,200 0 0.0
14/09/2022
6.11
 72,900 6.14 6.14 6.02 0 0 0.0
13/09/2022
6.14
 35,400 6.14 6.16 6.11 0 0 0.0
12/09/2022
6.14
 11,800 6.05 6.14 6.08 0 0 0.0
09/09/2022
6.05
 19,000 6.05 6.08 5.99 100 0 0.0
08/09/2022
6.05
 24,700 6.14 6.14 5.99 0 0 0.0
07/09/2022
6.14
 66,700 6.19 6.19 6.08 1,900 0 0.0
06/09/2022
6.19
 43,600 6.19 6.22 6.08 0 0 0.0
05/09/2022
6.19
 26,800 6.22 6.22 6.14 0 0 0.0
31/08/2022
6.22
 243,400 6.16 6.25 6.08 0 0 0.0
30/08/2022
6.16
 40,000 6.22 6.28 6.14 0 0 0.0
29/08/2022
6.22
 59,800 6.34 6.34 6.02 0 0 0.0
26/08/2022
6.34
 159,200 6.37 6.37 6.19 100 0 0.0
25/08/2022
6.37
 18,100 6.37 6.39 6.31 0 0 0.0
24/08/2022
6.37
 76,800 6.37 6.39 6.25 0 0 0.0
23/08/2022
6.37
 169,400 6.28 6.37 6.19 0 0 0.0
22/08/2022
6.28
 194,500 6.25 6.28 6.02 0 0 0.0
19/08/2022
6.25
 83,300 6.19 6.25 5.99 0 0 0.0
18/08/2022
6.19
 66,600 6.31 6.39 6.14 0 0 0.0
17/08/2022
6.31
 59,200 6.42 6.42 6.28 3,000 0 0.0
16/08/2022
6.42
 221,200 6.42 6.42 6.22 0 0 -0.0
15/08/2022
6.42
 265,400 6.42 6.59 6.31 0 0 -0.0
12/08/2022
6.42
 63,800 6.62 6.62 6.37 0 0 -0.0
11/08/2022
6.62
 375,200 6.62 6.80 6.31 0 0 -0.0
10/08/2022
6.62
 75,300 6.65 6.71 6.54 0 0 -0.0
09/08/2022
6.65
 784,000 6.39 6.82 6.25 0 0 -0.0
08/08/2022
6.39
 105,700 6.42 6.42 6.11 0 0 -0.0
05/08/2022
6.42
 250,700 6.48 6.54 6.28 0 0 -0.0
04/08/2022
6.48
 455,200 6.28 6.54 6.28 0 0 -0.0
03/08/2022
6.28
 222,800 6.14 6.28 6.08 0 0 -0.0
02/08/2022
6.14
 111,800 6.08 6.19 6.02 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |