CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.95
0.65
(6.99%)
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)
04/01/2022
12.96
 104,000 13.19 13.22 12.73 0 0 0
31/12/2021
13.25
 234,400 13.48 13.48 12.90 0 0 0
30/12/2021
13.19
 339,800 12.39 13.22 12.36 0 0 0
29/12/2021
12.36
 123,900 12.10 12.56 12.04 0 0 0
28/12/2021
12.13
 151,800 12.10 12.19 11.96 0 0 0
27/12/2021
12.22
 107,200 12.33 12.50 11.93 0 0 0
24/12/2021
12.33
 145,300 11.93 12.33 11.93 0 0 0
23/12/2021
12.04
 410,000 12.33 12.39 11.64 0 0 0
22/12/2021
12.39
 343,100 12.67 13.02 12.33 0 0 0
21/12/2021
13.13
 402,600 13.19 13.48 12.82 0 0 0
20/12/2021
13.59
 123,300 13.91 13.91 13.53 0 0 0
17/12/2021
13.91
 308,600 14.11 14.11 13.82 0 0 0
16/12/2021
14.28
 64,900 14.28 14.34 13.94 0 0 0
15/12/2021
14.16
 94,500 14.05 14.57 13.99 0 0 0
14/12/2021
14.08
 212,800 14.34 14.34 13.91 0 0 0
13/12/2021
14.42
 119,500 14.62 14.62 14.31 0 0 0
10/12/2021
14.59
 83,800 14.39 14.68 14.39 0 0 0
09/12/2021
14.88
 569,600 14.02 15.00 13.76 0 0 0
08/12/2021
14.05
 99,000 14.62 14.71 14.05 0 0 0
07/12/2021
14.62
 126,800 14.34 14.62 13.76 0 0 0
06/12/2021
14.34
 288,100 14.34 14.91 13.88 0 0 0
03/12/2021
14.91
 150,300 15.48 15.48 14.91 0 0 0
02/12/2021
15.48
 139,700 15.54 15.71 15.25 0 0 0
01/12/2021
15.66
 380,500 15.94 15.94 15.08 0 0 0
30/11/2021
14.91
 195,900 15.05 15.31 14.91 0 0 0
29/11/2021
15.00
 177,400 14.57 15.20 14.45 0 0 0
26/11/2021
14.91
 159,500 15.03 15.08 14.62 0 0 0
25/11/2021
15.08
 138,400 15.14 15.77 15.08 0 0 0
24/11/2021
15.23
 165,900 14.77 15.80 14.68 0 0 0
23/11/2021
14.77
 286,300 14.57 14.91 14.34 0 0 0
22/11/2021
15.03
 185,900 15.77 15.77 14.91 0 0 0
19/11/2021
15.91
 705,200 17.12 17.12 15.31 0 0 0
18/11/2021
16
 1,071,800 14.68 16 14.68 0 0 0
17/11/2021
14.97
 139,000 15.03 15.17 14.68 0 0 0
16/11/2021
15.03
 316,200 14.54 15.31 14.54 0 0 0
15/11/2021
14.68
 232,300 14.91 15.08 14.68 0 0 0
12/11/2021
14.97
 214,400 15.31 15.31 14.68 0 0 0
11/11/2021
14.97
 444,200 15.37 15.37 14.74 0 0 0
10/11/2021
15.37
 264,900 15.77 15.77 15.31 0 0 0
09/11/2021
15.66
 191,200 15.89 15.94 15.48 0 0 0
08/11/2021
15.83
 195,900 15.66 16.03 15.66 0 0 0
05/11/2021
15.66
 296,900 15.37 15.66 15.11 0 0 0
04/11/2021
15.37
 139,300 14.62 15.43 14.62 0 0 0
03/11/2021
15.08
 391,500 15.54 15.71 15.08 0 0 0
02/11/2021
15.54
 593,400 16.06 16.06 15.48 0 0 0
01/11/2021
15.89
 218,700 16.06 16.29 15.89 0 0 0
29/10/2021
16.11
 515,500 15.80 16.23 15.48 0 0 0
28/10/2021
15.80
 227,200 16.32 16.32 15.68 0 0 0
27/10/2021
16.11
 266,100 16.57 16.63 16.06 0 0 0
26/10/2021
16.46
 170,200 15.48 16.54 15.40 0 0 0
25/10/2021
15.48
 312,900 15.77 15.77 15.31 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
22/10/2021
16
 367,300 16.54 16.54 15.54 0 0 0
21/10/2021
16.17
 167,100 15.89 16.28 15.84 0 0 0
20/10/2021
16.06
 166,100 16.73 16.73 15.72 0 0 0
19/10/2021
16.40
 79,100 16.28 16.73 16.28 0 0 0
18/10/2021
16.51
 176,100 16.85 16.90 16.45 0 0 0
15/10/2021
16.85
 160,600 17.41 17.41 16.68 0 0 0
14/10/2021
16.85
 191,800 16.51 16.96 16.51 0 0 0
13/10/2021
16.85
 220,000 17.15 17.24 16.85 0 0 0
12/10/2021
17.58
 177,000 17.94 18.03 17.24 0 0 0
11/10/2021
17.94
 450,400 18.81 18.81 17.60 0 0 0
08/10/2021
17.60
 330,700 16.76 17.60 16.57 0 0 0
07/10/2021
16.45
 145,400 16.17 16.68 15.89 0 0 0
06/10/2021
16.17
 97,300 15.98 16.68 15.84 0 0 0
05/10/2021
16.28
 329,100 16.34 16.34 15.72 0 0 0
04/10/2021
16.40
 270,900 16.40 16.68 16.28 0 0 0
01/10/2021
16.68
 202,600 16.62 17.46 16.62 0 0 0
30/09/2021
16.62
 236,800 16.85 17.07 16.40 0 0 0
29/09/2021
16.85
 166,000 16.34 17.13 16.34 0 0 0
28/09/2021
17.13
 270,100 17.69 17.74 16.82 0 0 0
27/09/2021
17.69
 205,200 18.14 18.14 17.41 0 0 0
24/09/2021
17.13
 307,200 16.68 17.13 16.45 0 0 0
23/09/2021
16.96
 200,000 17.30 17.80 16.96 0 0 0
22/09/2021
17.30
 243,900 17.97 17.97 17.30 0 0 0
21/09/2021
17.74
 410,900 16.48 18.05 16.48 0 0 0
20/09/2021
17.55
 314,400 18.84 18.84 17.41 0 0 0
17/09/2021
18.53
 387,200 18.31 18.53 17.30 0 0 0
16/09/2021
17.55
 640,500 17.41 17.80 17.30 0 0 0
15/09/2021
17.97
 1,062,600 18.53 19.60 17.97 0 0 0
14/09/2021
19.15
 1,186,600 19.65 19.65 18.39 0 0 0
13/09/2021
18.39
 642,100 18.39 18.39 18.33 0 0 0
10/09/2021
17.21
 843,100 17.18 17.21 17.07 0 0 0
09/09/2021
16.09
 1,500,100 16.09 16.09 15.33 0 0 0
08/09/2021
15.05
 679,000 15.05 15.05 15.02 0 0 0
07/09/2021
14.07
 1,276,300 14.07 14.07 14.04 0 0 0
06/09/2021
13.17
 1,435,100 13.17 13.17 12.33 0 0 0
01/09/2021
12.33
 938,600 11.54 12.33 11.51 0 0 0
31/08/2021
11.54
 501,800 11.34 11.62 11.20 0 0 0
30/08/2021
11.54
 638,900 11.79 11.79 10.95 0 0 0
27/08/2021
11.23
 253,000 11.12 11.51 10.73 0 0 0
26/08/2021
11.06
 331,100 10.84 11.51 10.56 0 0 0
25/08/2021
10.81
 272,500 10.70 10.84 10.44 0 0 0
24/08/2021
10.84
 299,000 10.56 10.84 10.44 0 0 0
23/08/2021
10.84
 153,300 10.89 10.89 10.67 0 0 0
20/08/2021
10.92
 536,300 10.95 11.17 10.84 0 0 0
19/08/2021
10.92
 309,900 10.95 11.15 10.84 0 0 0
18/08/2021
11.15
 399,300 10.84 11.17 10.78 0 0 0
17/08/2021
11.20
 446,900 11.34 11.40 10.78 0 0 0
16/08/2021
11.48
 297,700 11.29 12.35 11.29 0 0 0
13/08/2021
11.76
 639,800 11.90 11.99 11.76 0 0 0

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