CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.79
0.49
(5.27%)
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
(2026-09-08) 		-0.10 -0.94% 8,842,200 24,700 0
9.30
11.10
9.30
2 tháng
(2026-08-10) 		-0.05 -0.47% 15,231,600 24,700 0
9.30
11.80
9.30
3 tháng
(2026-07-10) 		-0.35 -3.21% 21,336,400 24,700 0
9.30
11.80
9.30
6 tháng
(2026-04-13) 		-2.45 -18.85% 36,857,200 24,700 0
9.30
16.60
9.30
12 tháng
(2025-10-13) 		0.05 0.48% 76,242,300 24,700 0
8.28
16.60
9.30
24 tháng
(2024-10-18) 		0.87 9.02% 150,496,800 24,700 0
8.28
16.60
9.30
36 tháng
(2023-10-24) 		4.19 65.83% 171,776,900 24,700 0
5.22
16.60
9.30
60 tháng
(2021-11-03) 		-4.53 -30.05% 248,273,300 24,700 0
4
16.60
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
4.69
 800 4.60 4.69 4.60 0 0 0
21/03/2023
4.70
 4,800 4.61 4.70 4.54 0 0 0
20/03/2023
4.70
 27,100 4.69 4.70 4.66 0 0 0
17/03/2023
4.70
 21,300 4.64 4.70 4.60 0 0 0
16/03/2023
4.62
 45,400 4.68 4.72 4.62 0 0 0
15/03/2023
4.70
 65,900 4.68 4.73 4.66 0 0 0
14/03/2023
4.68
 29,600 4.63 4.70 4.48 0 0 0
13/03/2023
4.64
 12,300 4.65 4.65 4.64 0 0 0
10/03/2023
4.65
 4,500 4.77 4.78 4.61 0 0 0
09/03/2023
4.76
 7,400 4.60 4.78 4.60 0 0 0
08/03/2023
4.70
 10,000 4.60 4.74 4.60 0 0 0
07/03/2023
4.76
 6,900 4.78 4.78 4.72 0 0 0
06/03/2023
4.72
 28,500 4.77 4.81 4.72 0 0 0
03/03/2023
4.78
 7,700 4.73 4.78 4.72 0 0 0
02/03/2023
4.81
 20,600 4.84 4.84 4.74 0 0 0
01/03/2023
4.86
 22,700 4.78 4.92 4.78 0 0 0
28/02/2023
4.78
 158,700 4.94 4.95 4.78 0 0 0
27/02/2023
4.90
 36,300 4.78 4.93 4.63 0 0 0
24/02/2023
4.95
 28,800 4.67 4.95 4.67 0 0 0
23/02/2023
4.77
 3,500 4.77 4.77 4.69 0 0 0
22/02/2023
4.78
 14,400 4.76 4.80 4.69 0 0 0
21/02/2023
4.77
 10,500 4.68 4.77 4.66 0 0 0
20/02/2023
4.77
 4,500 4.67 4.80 4.66 0 0 0
17/02/2023
4.67
 8,800 4.78 4.89 4.67 0 0 0
16/02/2023
4.88
 260,300 4.75 5.07 4.75 0 0 0
15/02/2023
4.75
 6,700 4.63 4.78 4.43 0 0 0
14/02/2023
4.75
 4,200 4.78 4.78 4.72 0 0 0
13/02/2023
4.78
 1,100 4.53 4.79 4.53 0 0 0
10/02/2023
4.79
 4,700 4.61 4.86 4.60 0 0 0
09/02/2023
4.78
 14,500 4.80 4.84 4.78 0 0 0
08/02/2023
4.81
 7,300 4.76 4.96 4.75 0 0 0
07/02/2023
4.92
 16,400 4.90 4.93 4.62 0 0 0
06/02/2023
4.96
 7,800 5.04 5.04 4.93 0 0 0
03/02/2023
4.96
 5,300 4.93 4.99 4.90 0 0 0
02/02/2023
5.01
 3,200 5.02 5.17 4.93 0 0 0
01/02/2023
5.02
 18,600 5.37 5.38 5.02 0 0 0
31/01/2023
5.20
 14,100 5.14 5.38 5.08 0 0 0
30/01/2023
5.14
 33,400 5.32 5.32 5.05 0 0 0
27/01/2023
5.37
 42,300 5.40 5.40 5.13 0 0 0
19/01/2023
5.05
 58,700 4.77 5.05 4.77 0 0 0
18/01/2023
4.72
 7,000 4.72 4.78 4.66 0 0 0
17/01/2023
4.73
 63,600 4.68 4.78 4.54 0 0 0
16/01/2023
4.68
 7,700 4.60 4.68 4.60 0 0 0
13/01/2023
4.66
 9,200 4.67 4.71 4.60 0 0 0
12/01/2023
4.71
 51,100 4.74 4.74 4.71 0 0 0
11/01/2023
4.76
 13,000 4.64 4.76 4.63 0 0 0
10/01/2023
4.76
 133,000 4.77 4.78 4.72 0 0 0
09/01/2023
4.77
 4,000 4.74 4.78 4.61 0 0 0
06/01/2023
4.75
 104,600 4.78 4.80 4.74 0 0 0
05/01/2023
4.78
 48,900 4.90 4.94 4.74 0 0 0
04/01/2023
4.76
 26,600 5.02 5.02 4.75 0 0 0
03/01/2023
4.78
 119,500 4.54 4.82 4.54 0 0 0
30/12/2022
4.51
 85,700 4.30 4.54 4.30 0 0 0
29/12/2022
4.35
 46,600 4.30 4.36 4.24 0 0 0
28/12/2022
4.30
 49,200 4.22 4.42 4.18 0 0 0
27/12/2022
4.19
 219,200 4.12 4.28 4.10 0 0 0
26/12/2022
4.09
 42,500 4.00 4.24 4.00 0 0 0
23/12/2022
4.00
 5,900 4.03 4.16 4.00 0 0 0
22/12/2022
4.18
 49,700 3.89 4.18 3.82 0 0 0
21/12/2022
4.01
 44,400 4.01 4.24 4.01 0 0 0
20/12/2022
4.22
 124,300 4.22 4.28 3.97 0 0 0
19/12/2022
4.24
 64,600 4.41 4.41 4.19 0 0 0
16/12/2022
4.26
 116,700 4.58 4.58 4.26 0 0 0
15/12/2022
4.58
 38,300 4.75 4.78 4.58 0 0 0
14/12/2022
4.84
 47,800 4.78 4.90 4.73 0 0 0
13/12/2022
4.78
 22,200 4.87 5 4.72 0 0 0
12/12/2022
4.89
 6,300 5.08 5.08 4.89 0 0 0
09/12/2022
5.08
 131,200 4.85 5.08 4.84 0 0 0
08/12/2022
5.01
 56,100 5.08 5.17 5.01 0 0 0
07/12/2022
5.14
 255,100 5.08 5.14 4.96 0 0 0
06/12/2022
5.10
 163,000 5.11 5.24 5.08 0 0 0
05/12/2022
5.10
 157,300 5.30 5.30 5.08 0 0 0
02/12/2022
5.08
 29,400 5.07 5.14 5.02 0 0 0
01/12/2022
5.08
 81,400 5.11 5.19 5.04 0 0 0
30/11/2022
5.10
 37,200 5.35 5.35 5.03 0 0 0
29/11/2022
5.25
 30,100 5.36 5.36 5.01 0 0 0
28/11/2022
5.22
 39,500 5.20 5.43 5.17 0 0 0
25/11/2022
5.20
 64,900 5.02 5.20 5.02 0 0 0
24/11/2022
5.14
 83,200 5.07 5.24 4.96 0 0 0
23/11/2022
5.08
 77,400 4.81 5.08 4.75 0 0 0
22/11/2022
4.96
 192,500 5.33 5.36 4.96 0 0 0
21/11/2022
5.33
 220,000 5.68 5.68 5.33 0 0 0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 4%
18/11/2022
5.73
 189,100 5.68 5.73 5.51 0 0 0
17/11/2022
5.73
 878,700 5.62 5.96 5.57 0 0 0
16/11/2022
5.59
 204,300 5.58 5.59 5.39 0 0 0
15/11/2022
5.59
 129,400 5.59 5.59 5.53 0 0 0
14/11/2022
5.59
 218,200 5.51 5.65 5.48 0 0 0
11/11/2022
5.56
 184,600 5.33 5.61 5.33 0 0 0
10/11/2022
5.39
 91,100 5.51 5.52 5.13 0 0 0
09/11/2022
5.51
 117,300 5.51 5.61 5.42 0 0 0
08/11/2022
5.42
 80,700 5.56 5.56 5.41 0 0 0
07/11/2022
5.56
 162,300 5.39 5.56 5.34 0 0 0
04/11/2022
5.56
 20,000 5.48 5.73 5.43 0 0 0
03/11/2022
5.73
 59,500 5.69 5.73 5.43 0 0 0
02/11/2022
5.68
 8,900 5.40 5.71 5.40 0 0 0
01/11/2022
5.73
 630,900 5.45 5.79 5.28 0 0 0
31/10/2022
5.45
 8,000 5.34 5.45 5.20 0 0 0
28/10/2022
5.35
 5,900 5.73 5.73 5.35 0 0 0
27/10/2022
5.61
 17,200 5.22 5.61 5.17 0 0 0
26/10/2022
5.53
 74,100 5.16 5.69 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc