CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.28
-0.03
(-0.32%)
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
(2025-11-05) 		-0.84 -8.28% 3,690,900 -20,400 -0.2
9.28
10.15
9.28
2 tháng
(2025-10-06) 		-1.59 -14.59% 10,218,700 -71,400 -0.7
9.28
11
9.28
3 tháng
(2025-09-08) 		-2.19 -19.04% 15,039,800 -120,200 -1.3
9.28
11.60
9.28
6 tháng
(2025-06-09) 		-1.14 -10.91% 43,146,900 -152,300 -1.6
9.28
13.80
9.28
12 tháng
(2024-12-10) 		-2.39 -20.43% 74,112,400 -161,400 -1.6
9.28
13.80
9.28
24 tháng
(2023-12-18) 		3.83 69.77% 103,570,800 -540,410 -5.1
5.22
13.80
9.28
36 tháng
(2022-12-21) 		5.30 132.26% 133,732,700 -492,010 -5.0
4
13.80
9.28
60 tháng
(2020-12-31) 		3.08 49.37% 223,432,780 -466,216 -4.1
4
19.15
9.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
15.48
 139,700 15.66 15.71 15.25 2,500 4,600 -0.1
01/12/2021
15.66
 380,500 14.91 15.94 15.08 100 1,100 -0.0
30/11/2021
14.91
 195,900 15.00 15.31 14.91 6,900 2,500 0.1
29/11/2021
15.00
 177,400 14.91 15.20 14.45 5,200 0 0.1
26/11/2021
14.91
 159,500 15.08 15.08 14.62 100 1,800 -0.0
25/11/2021
15.08
 138,400 15.23 15.77 15.08 1,100 0 0.0
24/11/2021
15.23
 165,900 14.77 15.80 14.68 2,400 0 0.1
23/11/2021
14.77
 286,300 15.03 15.03 14.34 1,800 0 0.0
22/11/2021
15.03
 185,900 15.91 15.91 14.91 0 0 0
19/11/2021
15.91
 705,200 16 17.12 15.31 0 0 0
18/11/2021
16
 1,071,800 14.97 16 14.68 0 0 0
17/11/2021
14.97
 139,000 15.03 15.17 14.68 0 0 0
16/11/2021
15.03
 316,200 14.68 15.31 14.54 0 0 0
15/11/2021
14.68
 232,300 14.97 15.08 14.68 0 1,000 -0.0
12/11/2021
14.97
 214,400 14.97 15.31 14.68 0 0 0
11/11/2021
14.97
 444,200 15.37 15.37 14.74 0 1,000 -0.0
10/11/2021
15.37
 264,900 15.66 15.77 15.31 0 0 0
09/11/2021
15.66
 191,200 15.83 15.94 15.48 600 0 0.0
08/11/2021
15.83
 195,900 15.66 16.03 15.66 0 0 0
05/11/2021
15.66
 296,900 15.37 15.66 15.11 0 0 0
04/11/2021
15.37
 139,300 15.08 15.43 14.62 0 0 0
03/11/2021
15.08
 391,500 15.54 15.71 15.08 0 0 0
02/11/2021
15.54
 593,400 15.89 16.06 15.48 0 0 0
01/11/2021
15.89
 218,700 16.11 16.29 15.89 0 0 0
29/10/2021
16.11
 515,500 15.80 16.23 15.48 0 0 0
28/10/2021
15.80
 227,200 16.11 16.32 15.68 0 0 0
27/10/2021
16.11
 266,100 16.46 16.63 16.06 0 0 0
26/10/2021
16.46
 170,200 15.48 16.54 15.40 0 0 0
25/10/2021
15.48
 312,900 16 16 15.31 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
22/10/2021
16
 367,300 16.17 16.54 15.54 0 0 0
21/10/2021
16.17
 167,100 16.06 16.28 15.84 0 0 0
20/10/2021
16.06
 166,100 16.40 16.73 15.72 0 0 0
19/10/2021
16.40
 79,100 16.51 16.73 16.28 0 0 0
18/10/2021
16.51
 176,100 16.85 16.90 16.45 0 0 0
15/10/2021
16.85
 160,600 16.85 17.41 16.68 0 0 0
14/10/2021
16.85
 191,800 16.85 16.96 16.51 0 0 0
13/10/2021
16.85
 220,000 17.58 17.58 16.85 0 600 -0.0
12/10/2021
17.58
 177,000 17.94 18.03 17.24 0 0 0
11/10/2021
17.94
 450,400 17.60 18.81 17.60 0 0 0
08/10/2021
17.60
 330,700 16.45 17.60 16.57 0 700 -0.0
07/10/2021
16.45
 145,400 16.17 16.68 15.89 0 0 0
06/10/2021
16.17
 97,300 16.28 16.68 15.84 300 0 0.0
05/10/2021
16.28
 329,100 16.40 16.40 15.72 0 100 -0.0
04/10/2021
16.40
 270,900 16.68 16.68 16.28 0 0 0
01/10/2021
16.68
 202,600 16.62 17.46 16.62 2,200 0 0.1
30/09/2021
16.62
 236,800 16.85 17.07 16.40 0 300 -0.0
29/09/2021
16.85
 166,000 17.13 17.13 16.34 0 0 0
28/09/2021
17.13
 270,100 17.69 17.74 16.82 0 0 0
27/09/2021
17.69
 205,200 17.13 18.14 17.41 0 0 0
24/09/2021
17.13
 307,200 16.96 17.13 16.45 0 100 -0.0
23/09/2021
16.96
 200,000 17.30 17.80 16.96 0 0 0
22/09/2021
17.30
 243,900 17.74 17.97 17.30 0 500 -0.0
21/09/2021
17.74
 410,900 17.55 18.05 16.48 0 300 -0.0
20/09/2021
17.55
 314,400 18.53 18.84 17.41 0 0 0
17/09/2021
18.53
 387,200 17.55 18.53 17.30 500 0 0.0
16/09/2021
17.55
 640,500 17.97 17.97 17.30 0 2,700 -0.1
15/09/2021
17.97
 1,062,600 19.15 19.60 17.97 100 7,700 -0.3
14/09/2021
19.15
 1,186,600 18.39 19.65 18.39 0 800 -0.0
13/09/2021
18.39
 642,100 17.21 18.39 18.33 0 0 0
10/09/2021
17.21
 843,100 16.09 17.21 17.07 7,900 0 0.2
09/09/2021
16.09
 1,500,100 15.05 16.09 15.33 2,500 1,100 0.0
08/09/2021
15.05
 679,000 14.07 15.05 15.02 200 0 0.0
07/09/2021
14.07
 1,276,300 13.17 14.07 14.04 1,000 200 0.0
06/09/2021
13.17
 1,435,100 12.33 13.17 12.33 100 0 0.0
01/09/2021
12.33
 938,600 11.54 12.33 11.51 0 0 0
31/08/2021
11.54
 501,800 11.54 11.62 11.20 100 0 0.0
30/08/2021
11.54
 638,900 11.23 11.79 10.95 1,000 0 0.0
27/08/2021
11.23
 253,000 11.06 11.51 10.73 0 0 0
26/08/2021
11.06
 331,100 10.81 11.51 10.56 0 0 0
25/08/2021
10.81
 272,500 10.84 10.84 10.44 0 0 0
24/08/2021
10.84
 299,000 10.84 10.84 10.44 0 0 0
23/08/2021
10.84
 153,300 10.92 10.92 10.67 0 0 0
20/08/2021
10.92
 536,300 10.92 11.17 10.84 0 0 0
19/08/2021
10.92
 309,900 11.15 11.15 10.84 0 0 0
18/08/2021
11.15
 399,300 11.20 11.20 10.78 0 0 0
17/08/2021
11.20
 446,900 11.48 11.48 10.78 0 400 -0.0
16/08/2021
11.48
 297,700 11.76 12.35 11.29 0 100 -0.0
13/08/2021
11.76
 639,800 12.63 12.63 11.76 300 0 0
12/08/2021
12.63
 735,200 12.27 13.11 12.27 400 0 0.0
11/08/2021
12.27
 723,000 11.48 12.27 12.24 100 0 0.0
10/08/2021
11.48
 518,800 10.75 11.48 10.92 0 2,600 -0.1
09/08/2021
10.75
 255,300 11.17 11.23 10.61 0 0 0
06/08/2021
11.17
 203,700 11.23 11.34 10.67 0 100 -0.0
05/08/2021
11.23
 221,000 11.68 11.68 11.23 1,000 3,000 -0.0
04/08/2021
11.68
 2,347,600 11.46 12.19 11.12 0 500 -0.0
03/08/2021
11.46
 2,317,200 11.17 11.74 10.84 0 0 0
02/08/2021
11.17
 214,500 10.75 11.17 10.44 200 0 0.0
30/07/2021
10.75
 346,700 10.11 10.81 9.41 700 0 0.0
29/07/2021
10.11
 351,900 10.28 10.28 9.74 400 0 0.0
28/07/2021
10.28
 330,600 10.39 10.39 9.80 500 0 0.0
27/07/2021
10.39
 240,700 10.64 10.64 9.91 3,300 0 0.1
26/07/2021
10.64
 377,400 10.05 10.75 9.49 0 0 0
23/07/2021
10.05
 264,500 9.41 10.05 9.41 0 0 0
22/07/2021
9.41
 475,500 8.82 9.41 8.59 100 0 0.0
21/07/2021
8.82
 353,300 8.82 8.90 8.23 200 0 0.0
20/07/2021
8.82
 125,500 8.73 8.84 8.68 0 0 0
19/07/2021
8.73
 285,300 8.68 8.93 8.59 0 6,900 -0.1
16/07/2021
8.68
 781,600 8.20 8.73 7.81 0 0 0
15/07/2021
8.20
 168,600 7.66 8.20 7.30 0 0 0
14/07/2021
7.66
 69,400 8.20 8.20 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |