CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.42
0.42
(4.67%)
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
(2025-12-29) 		-0.10 -1.10% 2,977,200 -100 -0.0
8.28
10.15
9.42
2 tháng
(2025-12-01) 		-0.55 -5.76% 5,881,600 -18,800 -0.2
8.28
10.15
9.42
3 tháng
(2025-10-30) 		-1.65 -15.49% 12,069,300 -39,200 -0.4
8.28
10.65
9.42
6 tháng
(2025-08-01) 		-3 -25% 34,883,900 -139,000 -1.5
8.28
13.80
9.42
12 tháng
(2025-02-03) 		-2.35 -20.70% 69,281,100 -180,200 -1.8
8.28
13.80
9.42
24 tháng
(2024-02-15) 		3.41 61.13% 108,379,600 -198,300 -2.1
5.59
13.80
9.42
36 tháng
(2023-02-13) 		4.22 88.33% 138,154,300 -509,410 -5.1
4.39
13.80
9.42
60 tháng
(2021-02-23) 		2.99 49.79% 229,196,600 -485,016 -4.3
4
19.15
9.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |