CTCP Vận tải Đa phương thức Duyên Hải (tco)

13
0.75
(6.12%)
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)
03/07/2020
7.91
 0 7.91 7.91 7.91 0 0 0
02/07/2020
7.91
 0 7.91 7.91 7.91 0 0 0
01/07/2020
7.91
 0 7.91 7.91 7.91 0 0 0
30/06/2020
7.91
 0 7.91 7.91 7.91 0 0 0
29/06/2020
7.91
 0 7.91 7.91 7.91 0 0 0
26/06/2020
7.91
 1,390 8.50 8.50 7.91 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/06/2020
8.50
 40 7.94 8.50 7.38 0 0 0
24/06/2020
7.94
 130 7.48 7.98 6.96 0 0 0
23/06/2020
7.48
 80 7.33 7.48 6.82 0 0 0
22/06/2020
7.33
 10 7.18 7.33 7.33 0 0 0
19/06/2020
7.18
 10 7.71 7.71 7.18 0 0 0
18/06/2020
7.71
 0 7.71 7.71 7.71 0 0 0
17/06/2020
7.71
 20 7.71 7.71 7.71 0 0 0
16/06/2020
7.71
 30 7.75 7.75 7.71 0 0 0
15/06/2020
7.75
 0 7.75 7.75 7.75 0 0 0
12/06/2020
7.75
 20 7.25 7.75 6.75 0 0 0
11/06/2020
7.25
 40 7.25 7.25 7.25 0 0 0
10/06/2020
7.25
 10 7.25 7.25 7.25 0 0 0
09/06/2020
7.25
 0 7.25 7.25 7.25 0 0 0
08/06/2020
7.25
 0 7.25 7.25 7.25 0 0 0
05/06/2020
7.25
 30 7.62 7.62 7.25 0 0 0
04/06/2020
7.62
 0 7.62 7.62 7.62 0 0 0
03/06/2020
7.62
 10 7.64 7.64 7.62 0 0 0
02/06/2020
7.64
 0 7.64 7.64 7.64 0 0 0
01/06/2020
7.64
 50 7.71 7.71 7.64 0 0 0
29/05/2020
7.71
 130 7.25 7.71 7.71 0 0 0
28/05/2020
7.25
 0 7.25 7.25 7.25 0 0 0
27/05/2020
7.25
 170 7.45 7.45 7.25 0 0 0
26/05/2020
7.45
 0 7.45 7.45 7.45 0 0 0
25/05/2020
7.45
 1,670 7.45 7.45 7.02 50 0 0.0
22/05/2020
7.45
 410 6.97 7.45 6.49 0 0 0
21/05/2020
6.97
 90 6.52 6.97 6.97 20 0 0.0
20/05/2020
6.52
 1,100 6.10 6.52 6.52 0 0 0
19/05/2020
6.10
 10 5.70 6.10 6.10 0 0 0
18/05/2020
5.70
 10 5.34 5.70 5.70 0 0 0
15/05/2020
5.34
 1,010 5.73 6.12 5.34 0 0 0
14/05/2020
5.73
 10 6.15 6.15 5.73 0 0 0
13/05/2020
6.15
 0 6.15 6.15 6.15 0 0 0
12/05/2020
6.15
 10 6.57 6.57 6.15 0 0 0
11/05/2020
6.57
 10 7.06 7.06 6.57 0 0 0
08/05/2020
7.06
 460 6.60 7.06 6.22 0 0 0
07/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
06/05/2020
6.60
 0 6.60 6.60 6.60 0 0 0
05/05/2020
6.60
 150 7.10 7.10 6.60 0 0 0
04/05/2020
7.10
 20 7.64 7.64 7.10 0 0 0
29/04/2020
7.64
 0 7.64 7.64 7.64 0 0 0
28/04/2020
7.64
 0 7.64 7.64 7.64 0 0 0
27/04/2020
7.64
 80 8.09 8.09 7.64 0 0 0
24/04/2020
8.09
 170 7.57 8.09 7.64 0 0 0
23/04/2020
7.57
 270 7.08 7.57 7.56 0 0 0
22/04/2020
7.08
 80 6.62 7.08 7.08 0 0 0
21/04/2020
6.62
 60 6.19 6.62 6.62 0 0 0
20/04/2020
6.19
 40 5.97 6.19 6.18 0 0 0
17/04/2020
5.97
 10 6.41 6.41 5.97 0 0 0
16/04/2020
6.41
 300 6.41 6.41 6.41 0 0 0
15/04/2020
6.41
 20 6.83 6.83 6.36 0 0 0
14/04/2020
6.83
 70 7.33 7.33 6.82 0 0 0
13/04/2020
7.33
 30 7.83 7.83 7.29 0 0 0
10/04/2020
7.83
 20 8.40 8.40 7.83 0 0 0
09/04/2020
8.40
 1,220 9.01 9.01 8.40 0 0 0
08/04/2020
9.01
 80 9.66 9.66 9.01 0 0 0
07/04/2020
9.66
 30 9.05 9.66 8.44 0 0 0
06/04/2020
9.05
 60 8.63 9.20 8.06 0 0 0
03/04/2020
8.63
 80 9.28 9.31 8.63 0 0 0
01/04/2020
9.28
 60 9.20 9.28 8.59 0 0 0
31/03/2020
9.20
 10 9.89 9.89 9.20 0 0 0
30/03/2020
9.89
 0 9.89 9.89 9.89 0 0 0
27/03/2020
9.89
 30 9.58 10.23 8.93 0 0 0
26/03/2020
9.58
 10 8.97 9.58 9.58 0 0 0
25/03/2020
8.97
 70 8.44 9.01 7.86 0 0 0
24/03/2020
8.44
 30 8.48 8.48 7.90 0 0 0
23/03/2020
8.48
 20 9.09 9.70 8.48 0 0 0
20/03/2020
9.09
 30 8.51 9.09 7.94 0 0 0
19/03/2020
8.51
 50 9.12 9.12 8.51 0 0 0
18/03/2020
9.12
 50 9.01 9.62 8.40 0 0 0
17/03/2020
9.01
 2,240 8.48 9.05 7.90 0 0 0
16/03/2020
8.48
 30 9.09 9.70 8.48 0 0 0
13/03/2020
9.09
 0 9.09 9.09 9.09 0 0 0
12/03/2020
9.09
 20 8.51 9.09 7.94 0 0 0
11/03/2020
8.51
 120 8.40 8.51 7.83 0 0 0
10/03/2020
8.40
 240 9.01 9.62 8.40 0 0 0
09/03/2020
9.01
 20 9.66 10.19 9.01 0 0 0
06/03/2020
9.66
 70 9.73 10.04 9.09 0 0 0
05/03/2020
9.73
 60 9.24 9.85 8.63 0 0 0
04/03/2020
9.24
 70 8.67 9.24 8.09 0 0 0
03/03/2020
8.67
 20 9.31 9.89 8.67 0 0 0
02/03/2020
9.31
 80 10.00 10.50 9.31 0 0 0
28/02/2020
10.00
 70 9.47 10.04 8.82 0 0 0
27/02/2020
9.47
 80 8.89 9.51 8.28 0 0 0
26/02/2020
8.89
 20 8.32 8.89 7.75 0 0 0
25/02/2020
8.32
 20 7.79 8.32 8.32 0 0 0
24/02/2020
7.79
 340 7.31 7.79 6.82 0 0 0
21/02/2020
7.31
 270 7.86 8.40 7.31 0 0 0
20/02/2020
7.86
 30 8.44 9.01 7.86 0 0 0
19/02/2020
8.44
 150 9.05 9.51 8.44 0 0 0
18/02/2020
9.05
 360 8.55 9.12 7.98 0 0 0
17/02/2020
8.55
 10 9.16 9.16 8.55 0 0 0
14/02/2020
9.16
 0 9.16 9.16 9.16 0 0 0
13/02/2020
9.16
 340 8.59 9.16 8.02 0 0 0
12/02/2020
8.59
 280 8.06 8.59 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |