CTCP Vận tải Đa phương thức Duyên Hải (tco)

13.10
0.85
(6.94%)
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
(2024-10-28) 		4.60 28.93% 6,092,000 -60,000 -1.0
15.90
21.80
20.50
2 tháng
(2024-09-27) 		3.10 17.82% 9,968,100 -111,200 -1.8
15.90
21.80
20.50
3 tháng
(2024-08-28) 		6.90 50.74% 14,648,300 -17,300 -0.3
13.60
21.80
20.50
6 tháng
(2024-05-30) 		9.25 82.22% 23,447,100 -1,400 -0.1
11.25
21.80
20.50
12 tháng
(2023-12-04) 		10.68 108.76% 27,054,000 -341,010 -3.1
8.74
21.80
20.50
24 tháng
(2022-12-07) 		11.90 138.37% 57,741,700 -312,810 -3.1
6.69
21.80
20.50
36 tháng
(2021-12-13) 		-3.64 -15.09% 96,675,200 -292,916 -2.4
6.69
24.14
20.50
60 tháng
(2019-12-23) 		8.90 76.66% 147,523,010 -287,046 -2.3
6.03
32.05
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
8.53
 100 8.02 8.53 8.02 0 0 0
20/11/2020
8.02
 410 7.50 8.02 6.97 0 0 0
19/11/2020
7.50
 0 7.50 7.50 7.50 0 0 0
18/11/2020
7.50
 140 7.90 7.90 7.35 0 0 0
17/11/2020
7.90
 0 7.90 7.90 7.90 0 0 0
16/11/2020
7.90
 1,070 8.15 8.15 7.84 0 0 0
13/11/2020
8.15
 410 7.99 8.15 7.99 0 0 0
12/11/2020
7.99
 210 8.36 8.36 7.99 0 0 0
11/11/2020
8.36
 7,750 8.69 8.69 8.24 0 0 0
10/11/2020
8.69
 120 8.57 8.73 7.99 0 0 0
09/11/2020
8.57
 1,360 8.13 8.69 8.13 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2020
8.13
 4,120 8.73 9.32 8.13 0 0 0
05/11/2020
8.73
 14,940 8.97 9.53 8.38 0 0 0
04/11/2020
8.97
 70 8.97 9.57 8.97 0 0 0
03/11/2020
8.97
 1,660 9.53 10.16 8.97 0 0 0
02/11/2020
9.53
 10 8.97 9.53 9.53 0 0 0
30/10/2020
8.97
 130 9.61 9.61 8.97 0 0 0
29/10/2020
9.61
 0 9.61 9.61 9.61 0 0 0
28/10/2020
9.61
 10 10.32 10.32 9.61 0 0 0
27/10/2020
10.32
 0 10.32 10.32 10.32 0 0 0
26/10/2020
10.32
 310 11.08 11.83 10.32 0 0 0
23/10/2020
11.08
 310 11.91 11.91 11.08 0 0 0
22/10/2020
11.91
 30 11.87 11.91 11.08 0 0 0
21/10/2020
11.87
 40 11.12 11.87 11.12 0 0 0
20/10/2020
11.12
 10 10.40 11.12 11.12 0 0 0
19/10/2020
10.40
 10 9.77 10.40 10.40 0 0 0
16/10/2020
9.77
 1,020 9.53 9.85 8.89 0 0 0
15/10/2020
9.53
 60 9.45 9.53 8.81 0 0 0
14/10/2020
9.45
 50 10.12 10.12 9.45 0 0 0
13/10/2020
10.12
 30 9.53 10.12 10.12 0 0 0
12/10/2020
9.53
 12,780 9.05 9.65 9.53 0 0 0
09/10/2020
9.05
 2,110 8.50 9.05 9.05 0 0 0
08/10/2020
8.50
 570 7.94 8.50 8.50 0 0 0
07/10/2020
7.94
 530 7.73 7.94 7.73 0 0 0
06/10/2020
7.73
 330 7.23 7.73 7.23 0 0 0
05/10/2020
7.23
 200 7.22 7.72 7.22 0 0 0
02/10/2020
7.22
 10 6.75 7.22 7.22 0 0 0
01/10/2020
6.75
 360 6.76 6.76 6.75 0 0 0
30/09/2020
6.76
 10 7.19 7.19 6.76 0 0 0
29/09/2020
7.19
 20 7.72 7.72 7.19 0 0 0
28/09/2020
7.72
 0 7.72 7.72 7.72 0 0 0
25/09/2020
7.72
 10 8.30 8.30 7.72 0 0 0
24/09/2020
8.30
 120 8.89 8.89 8.30 0 0 0
23/09/2020
8.89
 10 9.53 9.53 8.89 0 0 0
22/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
21/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
18/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
17/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
16/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
15/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
14/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
11/09/2020
9.53
 0 9.53 9.53 9.53 0 0 0
10/09/2020
9.53
 400 8.97 9.53 9.53 0 0 0
09/09/2020
8.97
 0 8.97 8.97 8.97 0 0 0
08/09/2020
8.97
 100 8.97 8.97 8.97 0 0 0
07/09/2020
8.97
 10 8.50 8.97 8.97 0 0 0
04/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
03/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
01/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
31/08/2020
8.50
 275,100 8.10 8.50 8.50 0 0 0
28/08/2020
8.10
 10 8.42 8.42 8.10 0 0 0
27/08/2020
8.42
 50 8.50 8.50 8.42 0 0 0
26/08/2020
8.50
 576,190 8.18 8.50 7.61 0 0 0
25/08/2020
8.18
 210 7.74 8.18 8.14 0 0 0
24/08/2020
7.74
 520 7.27 7.74 7.16 0 0 0
21/08/2020
7.27
 10 6.80 7.27 7.27 0 0 0
20/08/2020
6.80
 1,170 6.35 6.80 6.36 0 0 0
19/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
18/08/2020
6.35
 0 6.35 6.35 6.35 0 0 0
17/08/2020
6.35
 510 6.80 7.27 6.35 0 0 0
14/08/2020
6.80
 10 6.35 6.80 6.80 0 0 0
13/08/2020
6.35
 40 6.81 7.27 6.35 0 0 0
12/08/2020
6.81
 0 6.81 6.81 6.81 0 0 0
11/08/2020
6.81
 3,500 6.36 6.81 6.81 0 0 0
10/08/2020
6.36
 10 6.65 6.65 6.36 0 0 0
07/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
06/08/2020
6.65
 160 6.37 6.65 6.65 0 0 0
05/08/2020
6.37
 10 6.84 6.84 6.37 0 0 0
04/08/2020
6.84
 30 6.57 6.84 6.57 0 0 0
03/08/2020
6.57
 0 6.57 6.57 6.57 0 0 0
31/07/2020
6.57
 20 7.05 7.05 6.56 0 0 0
30/07/2020
7.05
 20 6.77 7.05 7.05 0 0 0
29/07/2020
6.77
 0 6.77 6.77 6.77 0 0 0
28/07/2020
6.77
 10 7.28 7.28 6.77 0 0 0
27/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
24/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
23/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
22/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
21/07/2020
7.28
 10 7.28 7.28 7.28 0 0 0
20/07/2020
7.28
 130 7.83 7.83 7.28 0 0 0
17/07/2020
7.83
 30 8.42 8.42 7.83 0 0 0
16/07/2020
8.42
 420 9.01 9.01 8.42 0 0 0
15/07/2020
9.01
 10 8.69 9.01 9.01 0 0 0
14/07/2020
8.69
 10 8.26 8.69 8.69 0 0 0
13/07/2020
8.26
 50 7.85 8.26 7.31 0 0 0
10/07/2020
7.85
 10 7.35 7.85 7.85 0 0 0
09/07/2020
7.35
 20 6.87 7.35 6.51 0 0 0
08/07/2020
6.87
 340 7.38 7.38 6.87 0 0 0
07/07/2020
7.38
 10 7.91 7.91 7.38 0 0 0
06/07/2020
7.91
 0 7.91 7.91 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |