CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.90
0.25
(2.35%)
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
(2026-02-23) 		0.65 6.50% 5,072,700 0 0
9.40
10.90
10.90
2 tháng
(2026-01-19) 		1.19 12.58% 14,205,500 0 0
9
10.90
10.90
3 tháng
(2025-12-18) 		1.55 17.03% 17,369,300 -14,100 -0.1
8.28
10.90
10.90
6 tháng
(2025-09-19) 		-0.65 -5.75% 31,464,300 -139,000 -1.5
8.28
11.45
10.90
12 tháng
(2025-03-24) 		-1.10 -9.36% 73,573,700 -180,200 -1.8
8.28
13.80
10.90
24 tháng
(2024-03-28) 		4.32 68.19% 119,957,500 -198,300 -2.1
5.85
13.80
10.90
36 tháng
(2023-04-03) 		5.99 128.57% 149,701,300 -509,810 -4.9
4.39
13.80
10.90
60 tháng
(2021-04-13) 		3.57 50.52% 241,800,300 -485,116 -4.3
4
19.15
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
11.81
 667,200 12.67 12.67 11.81 700 25,100 -0.5
11/03/2022
12.67
 569,800 13.16 13.16 12.62 12,400 3,400 0.2
10/03/2022
13.16
 812,000 13.36 13.65 12.76 500 21,000 -0.5
09/03/2022
13.36
 1,465,400 12.62 13.48 11.81 2,500 4,300 -0.0
08/03/2022
12.62
 1,013,800 13.13 13.13 12.62 1,100 7,900 -0.2
07/03/2022
13.13
 1,234,900 12.65 13.33 12.62 1,200 13,200 -0.3
04/03/2022
12.65
 1,409,100 11.84 12.65 11.50 100 7,400 -0.2
03/03/2022
11.84
 727,400 11.07 11.84 11.07 10,800 200 0.2
02/03/2022
11.07
 254,600 11.35 11.35 10.95 6,200 0 0.1
01/03/2022
11.35
 87,400 11.56 11.61 10.90 300 3,800 -0.1
28/02/2022
11.56
 189,700 11.35 11.67 11.35 3,800 100 0.1
25/02/2022
11.35
 331,300 11.07 11.47 10.61 4,900 0 0.1
24/02/2022
11.07
 235,900 11.87 11.87 11.07 1,500 3,400 -0.0
23/02/2022
11.87
 589,100 11.61 12.39 11.47 1,200 8,700 -0.2
22/02/2022
11.61
 532,300 10.87 11.61 10.87 3,300 1,500 0.0
21/02/2022
10.87
 144,800 10.72 10.90 10.78 2,600 0 0.0
18/02/2022
10.72
 32,500 10.75 10.84 10.61 500 0 0.0
17/02/2022
10.75
 92,400 10.84 10.90 10.72 1,800 300 0.0
16/02/2022
10.84
 35,500 10.61 10.84 10.55 1,000 0 0.0
15/02/2022
10.61
 44,500 10.84 10.87 10.55 900 100 0.0
14/02/2022
10.84
 47,400 10.84 10.90 10.49 1,400 0 0.0
11/02/2022
10.84
 21,800 10.90 10.90 10.61 700 0 0.0
10/02/2022
10.90
 26,200 10.84 10.90 10.61 2,100 0 0.0
09/02/2022
10.84
 25,200 10.84 10.95 10.78 3,000 0 0.1
08/02/2022
10.84
 87,500 10.49 11.04 10.44 4,900 0 0.1
07/02/2022
10.49
 71,100 10.32 10.55 9.86 10,200 2,000 0.1
28/01/2022
10.32
 115,400 10.15 10.32 9.61 0 3,200 -0.1
27/01/2022
10.15
 37,300 10.18 10.18 10.04 700 800 -0.0
26/01/2022
10.18
 104,600 10.38 10.38 10.04 1,400 1,600 0
25/01/2022
10.38
 39,200 10.27 10.49 10.09 2,400 1,800 0.0
24/01/2022
10.27
 258,300 10.87 10.87 10.27 200 6,600 -0.1
21/01/2022
10.87
 508,200 10.55 11.01 10.55 1,400 600 0.0
20/01/2022
10.55
 65,200 10.27 10.55 10.04 8,200 0 0.1
19/01/2022
10.27
 115,500 10.38 10.61 10.21 1,300 100 0.0
18/01/2022
10.38
 117,600 10.67 10.87 10.27 3,000 900 0.0
17/01/2022
10.67
 169,700 10.55 10.95 10.49 6,200 0 0.1
14/01/2022
10.55
 316,500 11.13 11.41 10.55 16,100 600 0.3
13/01/2022
11.13
 143,400 11.53 11.73 11.13 900 200 0.0
12/01/2022
11.53
 184,000 12.04 12.04 11.33 2,800 900 0.0
11/01/2022
12.04
 121,500 12.39 12.44 12.01 200 5,400 -0.1
10/01/2022
12.39
 151,800 12.59 12.73 12.04 100 8,900 -0.2
07/01/2022
12.59
 69,400 12.53 12.67 12.50 0 800 -0.0
06/01/2022
12.53
 126,000 12.82 12.82 12.36 1,100 0 0.0
05/01/2022
12.82
 150,900 12.96 12.96 12.56 3,100 0 0.1
04/01/2022
12.96
 104,000 13.25 13.25 12.73 5,000 800 0.1
31/12/2021
13.25
 234,400 13.19 13.48 12.90 100 11,400 -0.3
30/12/2021
13.19
 339,800 12.36 13.22 12.36 2,400 4,100 -0.0
29/12/2021
12.36
 123,900 12.13 12.56 12.04 9,900 0 0.2
28/12/2021
12.13
 151,800 12.22 12.22 11.96 2,000 0 0.0
27/12/2021
12.22
 107,200 12.33 12.50 11.93 3,300 400 0.1
24/12/2021
12.33
 145,300 12.04 12.33 11.93 3,400 0 0.1
23/12/2021
12.04
 410,000 12.39 12.39 11.64 6,800 0 0.1
22/12/2021
12.39
 343,100 13.13 13.13 12.33 2,600 0 0.1
21/12/2021
13.13
 402,600 13.59 13.59 12.82 1,000 300 0.0
20/12/2021
13.59
 123,300 13.91 13.91 13.53 0 100 -0.0
17/12/2021
13.91
 308,600 14.28 14.28 13.82 100 1,800 -0.0
16/12/2021
14.28
 64,900 14.16 14.34 13.94 100 500 -0.0
15/12/2021
14.16
 94,500 14.08 14.57 13.99 200 1,100 -0.0
14/12/2021
14.08
 212,800 14.42 14.42 13.91 1,400 1,000 0.0
13/12/2021
14.42
 119,500 14.59 14.62 14.31 1,500 0 0.0
10/12/2021
14.59
 83,800 14.88 14.88 14.39 100 4,200 -0.1
09/12/2021
14.88
 569,600 14.05 15.00 13.76 200 1,400 -0.0
08/12/2021
14.05
 99,000 14.62 14.71 14.05 1,700 0 0.0
07/12/2021
14.62
 126,800 14.34 14.62 13.76 4,900 1,000 0.1
06/12/2021
14.34
 288,100 14.91 14.91 13.88 1,200 500 0.0
03/12/2021
14.91
 150,300 15.48 15.48 14.91 800 6,100 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |