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)
22/09/2014
3.33
 89,950 3.33 3.33 3.30 0 3,700 -0.0
19/09/2014
3.33
 74,000 3.30 3.33 3.30 0 0 0
18/09/2014
3.30
 87,320 3.33 3.44 3.30 0 0 0
17/09/2014
3.33
 82,190 3.30 3.52 3.30 0 5,000 -0.1
16/09/2014
3.30
 78,850 3.35 3.38 3.24 0 0 0
15/09/2014
3.35
 80,220 3.35 3.35 3.30 0 0 0
12/09/2014
3.35
 60,400 3.44 3.44 3.35 4,100 0 0.0
11/09/2014
3.44
 76,650 3.30 3.44 3.30 7,300 0 0.1
10/09/2014
3.30
 39,510 3.33 3.33 3.30 3,100 0 0.0
09/09/2014
3.33
 111,700 3.41 3.41 3.30 20,000 0 0.2
08/09/2014
3.41
 46,060 3.44 3.47 3.41 10,000 0 0.1
05/09/2014
3.44
 71,220 3.44 3.44 3.38 5,000 0 0.1
04/09/2014
3.44
 50,490 3.44 3.49 3.41 0 0 0
03/09/2014
3.44
 103,550 3.22 3.44 3.24 0 0 0
29/08/2014
3.22
 25,650 3.16 3.27 3.19 2,900 0 0.0
28/08/2014
3.16
 36,370 3.16 3.16 3.13 8,000 0 0.1
27/08/2014
3.16
 16,510 3.13 3.16 3.13 0 0 0
26/08/2014
3.13
 34,160 3.13 3.16 3.13 8,360 0 0.1
25/08/2014
3.13
 26,290 3.13 3.19 3.10 4,500 0 0.1
22/08/2014
3.13
 32,660 3.13 3.19 3.10 5,070 0 0.1
21/08/2014
3.13
 37,670 3.22 3.22 3.13 6,000 0 0.1
20/08/2014
3.22
 11,440 3.22 3.24 3.19 5,590 0 0.1
19/08/2014
3.22
 28,100 3.22 3.24 3.22 7,000 0 0.1
18/08/2014
3.22
 22,070 3.05 3.24 3.13 0 0 0
15/08/2014
3.05
 9,880 3.19 3.19 3.05 7,000 0 0.1
14/08/2014
3.19
 10 3.27 3.27 3.19 10 0 0.0
13/08/2014
3.27
 10 3.19 3.27 3.27 0 0 0
12/08/2014
3.19
 12,890 3.19 3.19 3.16 3,880 0 0.0
11/08/2014
3.19
 4,580 3.24 3.44 3.19 20 0 0.0
08/08/2014
3.24
 6,880 3.27 3.30 3.24 6,370 0 0.1
07/08/2014
3.27
 210 3.22 3.27 3.19 200 0 0.0
06/08/2014
3.22
 12,200 3.27 3.27 3.22 7,500 0 0.1
05/08/2014
3.27
 3,090 3.30 3.30 3.24 2,590 90 0.0
04/08/2014
3.30
 6,730 3.22 3.30 3.19 4,220 0 0.0
01/08/2014
3.22
 5,020 3.27 3.27 3.22 4,500 0 0.1
31/07/2014
3.27
 6,500 3.33 3.33 3.27 6,500 0 0.1
30/07/2014
3.33
 4,010 3.22 3.33 3.19 2,000 0 0.0
29/07/2014
3.22
 4,000 3.22 3.22 3.22 2,990 0 0.0
28/07/2014
3.22
 13,320 3.30 3.30 3.19 11,000 0 0.1
25/07/2014
3.30
 31,300 3.19 3.30 3.24 1,000 0 0.0
24/07/2014
3.19
 11,440 3.19 3.19 3.19 10,000 0 0.1
23/07/2014
3.19
 2,200 3.19 3.19 3.19 2,190 0 0.0
22/07/2014
3.19
 9,760 3.19 3.19 3.19 9,500 0 0.1
21/07/2014
3.19
 48,830 3.30 3.30 3.19 10,000 0 0.1
18/07/2014
3.30
 5,720 3.22 3.30 3.19 4,150 0 0.0
17/07/2014
3.22
 17,520 3.27 3.27 3.22 15,000 0 0.2
16/07/2014
3.27
 37,410 3.41 3.41 3.24 10,000 0 0.1
15/07/2014
3.41
 6,380 3.44 3.44 3.33 5,000 0 0.1
14/07/2014
3.44
 100 3.44 3.44 3.44 0 0 0
11/07/2014
3.44
 8,070 3.38 3.44 3.38 2,960 0 0.0
10/07/2014
3.38
 16,070 3.47 3.47 3.35 5,000 0 0.1
09/07/2014
3.47
 2,690 3.49 3.49 3.33 0 0 0
08/07/2014
3.49
 111,250 3.30 3.49 3.30 3,920 3,100 0.0
07/07/2014
3.30
 10,000 3.30 3.30 3.30 0 1,000 -0.0
04/07/2014
3.30
 28,520 3.30 3.30 3.24 4,810 3,000 0.0
03/07/2014
3.30
 14,380 3.27 3.30 3.22 5,000 0 0.1
02/07/2014
3.27
 8,010 3.24 3.27 3.19 5,000 0 0.1
01/07/2014
3.24
 11,880 3.27 3.30 3.24 5,000 0 0.1
30/06/2014
3.27
 6,720 3.33 3.35 3.27 5,000 0 0.1
27/06/2014
3.33
 14,000 3.33 3.33 3.33 5,000 0 0.1
26/06/2014
3.33
 70,310 3.33 3.35 3.30 7,440 0 0.1
25/06/2014
3.33
 86,590 3.13 3.33 3.24 0 0 0
24/06/2014
3.13
 3,120 3.13 3.16 3.13 3,010 0 0.0
23/06/2014
3.13
 960 3.16 3.16 3.13 960 0 0.0
20/06/2014
3.16
 960 3.16 3.16 3.16 0 0 0
19/06/2014
3.16
 14,540 3.19 3.19 3.13 10,000 0 0.1
18/06/2014
3.19
 1,010 3.16 3.19 3.13 990 0 0.0
17/06/2014
3.16
 3,060 3.08 3.16 3.10 3,000 0 0.0
16/06/2014
3.08
 8,030 3.22 3.22 3.05 3,000 0 0.0
13/06/2014
3.22
 14,620 3.16 3.22 3.13 8,000 0 0.1
12/06/2014
3.16
 8,100 3.13 3.16 3.08 1,000 0 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
3.13
 280 3.10 3.19 3.10 0 0 0
10/06/2014
3.10
 10,570 3.05 3.13 3.10 0 300 -0.0
09/06/2014
3.05
 500 3.00 3.05 3.05 0 0 0
06/06/2014
3.00
 210 2.95 3.08 3.00 0 0 0
05/06/2014
2.95
 5,330 3.13 3.13 2.95 0 0 0
04/06/2014
3.13
 0 3.13 3.13 3.13 0 0 0
03/06/2014
3.13
 0 3.13 3.13 3.13 0 0 0
02/06/2014
3.13
 20 3.16 3.16 3.03 0 0 0
30/05/2014
3.16
 26,010 3.08 3.16 2.92 300 0 0.0
29/05/2014
3.08
 25,450 3.29 3.29 3.08 0 0 0
28/05/2014
3.29
 17,500 3.18 3.32 3.05 0 1,500 -0.0
27/05/2014
3.18
 30 3.18 3.18 3.18 0 0 0
26/05/2014
3.18
 21,970 3.08 3.18 3.05 0 0 0
23/05/2014
3.08
 7,010 2.97 3.08 2.97 0 0 0
22/05/2014
2.97
 54,040 3.10 3.24 2.97 0 0 0
21/05/2014
3.10
 13,410 3.10 3.13 3.10 0 0 0
20/05/2014
3.10
 21,280 3.05 3.10 2.97 0 0 0
19/05/2014
3.05
 37,300 3.05 3.18 2.95 0 0 0
16/05/2014
3.05
 103,910 2.95 3.05 3.00 600 0 0.0
15/05/2014
2.95
 109,030 3.08 3.16 2.92 0 0 0
14/05/2014
3.08
 39,080 2.92 3.08 2.89 0 0 0
13/05/2014
2.92
 40,620 2.92 2.92 2.92 0 0 0
12/05/2014
2.92
 230,930 3.10 3.10 2.89 0 0 0
09/05/2014
3.10
 68,820 2.97 3.13 2.87 0 0 0
08/05/2014
2.97
 579,460 3.13 3.13 2.92 0 0 0
07/05/2014
3.13
 4,170 3.10 3.18 3.08 0 0 0
06/05/2014
3.10
 46,680 3.18 3.18 3.00 0 0 0
05/05/2014
3.18
 45,270 3.32 3.34 3.18 0 0 0
29/04/2014
3.32
 294,520 3.29 3.34 3.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |