CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.70
-0.40
(-3.60%)
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
(2026-08-19) 		0.50 4.72% 11,095,900 21,300 0
8.49
11.80
10.70
2 tháng
(2026-07-20) 		0.65 6.22% 16,624,700 21,300 0
8.49
11.80
10.70
3 tháng
(2026-06-22) 		-0.25 -2.20% 21,113,200 21,300 0
8.49
11.80
10.70
6 tháng
(2026-03-23) 		-1.05 -8.64% 44,098,800 21,300 0
8.49
16.60
10.70
12 tháng
(2025-09-23) 		0.05 0.45% 78,040,400 21,300 0
8.28
16.60
10.70
24 tháng
(2024-09-30) 		0.83 8.03% 155,623,500 21,300 0
8.28
16.60
10.70
36 tháng
(2023-10-04) 		3.93 54.85% 177,524,000 21,300 0
5.22
16.60
10.70
60 tháng
(2021-10-14) 		-5.75 -34.11% 257,375,500 45,694 0.9
4
16.85
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.63
 18,000 4.65 4.65 4.53 0 0 0
06/04/2023
4.59
 107,000 4.59 4.63 4.54 0 0 0
05/04/2023
4.54
 41,900 4.60 4.66 4.54 0 0 0
04/04/2023
4.60
 12,600 4.66 4.66 4.60 0 0 0
03/04/2023
4.66
 29,000 4.62 4.66 4.52 0 0 0
31/03/2023
4.64
 38,100 4.76 4.76 4.51 0 0 0
30/03/2023
4.66
 381,300 4.62 4.66 4.54 0 0 0
29/03/2023
4.63
 20,200 4.63 4.74 4.54 0 0 0
28/03/2023
4.71
 25,500 4.69 4.78 4.61 0 0 0
27/03/2023
4.61
 3,300 4.70 4.70 4.61 0 0 0
24/03/2023
4.71
 12,600 4.70 4.71 4.60 0 0 0
23/03/2023
4.61
 2,800 4.66 4.69 4.60 0 0 0
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
26/01/2023
6.33
 234,500 6.21 6.33 6.18 0 0 0
25/01/2023
6.33
 234,500 6.21 6.33 6.18 0 0 0
24/01/2023
6.33
 234,500 6.21 6.33 6.18 0 0 0
23/01/2023
6.33
 234,500 6.21 6.33 6.18 0 0 0
20/01/2023
6.33
 234,500 6.21 6.33 6.18 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 4.35 4.54 4.30 0 0 0.0
29/12/2022
4.35
 46,600 4.30 4.36 4.24 0 0 0.0
28/12/2022
4.30
 49,200 4.19 4.42 4.18 0 0 0.0
27/12/2022
4.19
 219,200 4.09 4.28 4.10 0 0 0.0
26/12/2022
4.09
 42,500 4.00 4.24 4.00 0 0 0.0
23/12/2022
4.00
 5,900 4.18 4.18 4.00 0 0 0.0
22/12/2022
4.18
 49,700 4.01 4.18 3.82 0 0 0.0
21/12/2022
4.01
 44,400 4.22 4.24 4.01 0 0 0.0
20/12/2022
4.22
 124,300 4.24 4.28 3.97 0 0 0.0
19/12/2022
4.24
 64,600 4.26 4.41 4.19 100 0 0.0
16/12/2022
4.26
 116,700 4.58 4.58 4.26 0 0 0.0
15/12/2022
4.58
 38,300 4.84 4.84 4.58 0 0 0.0
14/12/2022
4.84
 47,800 4.78 4.90 4.73 0 0 0.0
13/12/2022
4.78
 22,200 4.89 5 4.72 0 0 0.0
12/12/2022
4.89
 6,300 5.08 5.08 4.89 0 0 0.0
09/12/2022
5.08
 131,200 5.01 5.08 4.84 0 0 0.0
08/12/2022
5.01
 56,100 5.14 5.17 5.01 0 0 0.0
07/12/2022
5.14
 255,100 5.10 5.14 4.96 0 0 0.0
06/12/2022
5.10
 163,000 5.10 5.24 5.08 0 0 0.0
05/12/2022
5.10
 157,300 5.08 5.30 5.08 0 6 0.0
02/12/2022
5.08
 29,400 5.08 5.14 5.02 0 0 0.0
01/12/2022
5.08
 81,400 5.10 5.19 5.04 100 0 0.0
30/11/2022
5.10
 37,200 5.25 5.35 5.03 400 0 0.0
29/11/2022
5.25
 30,100 5.22 5.36 5.01 0 0 0.0
28/11/2022
5.22
 39,500 5.20 5.43 5.17 0 0 0.0
25/11/2022
5.20
 64,900 5.14 5.20 5.02 0 0 0.0
24/11/2022
5.14
 83,200 5.08 5.24 4.96 0 0 0.0
23/11/2022
5.08
 77,400 4.96 5.08 4.75 0 0 0.0
22/11/2022
4.96
 192,500 5.33 5.36 4.96 0 0 0.0
21/11/2022
5.33
 220,000 5.73 5.73 5.33 1,000 0 0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 4%
18/11/2022
5.73
 189,100 5.73 5.73 5.51 0 0 0.0

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