CTCP Vận tải Đa phương thức Duyên Hải (tco)

9.09
-0.01
(-0.11%)
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
(2025-11-17) 		-0.77 -7.72% 2,902,500 -10,100 -0.1
8.88
9.97
9.10
2 tháng
(2025-10-20) 		-1.50 -14.02% 9,399,700 -40,700 -0.4
8.88
10.75
9.10
3 tháng
(2025-09-18) 		-2.25 -19.65% 14,066,900 -124,900 -1.3
8.88
11.45
9.10
6 tháng
(2025-06-20) 		-0.85 -8.46% 42,044,700 -157,000 -1.7
8.88
13.80
9.10
12 tháng
(2024-12-23) 		-3.60 -28.13% 71,821,600 -166,100 -1.7
8.88
13.80
9.10
24 tháng
(2023-12-28) 		3.82 71.12% 104,468,500 -560,110 -5.3
5.22
13.80
9.10
36 tháng
(2023-01-03) 		4.42 92.51% 134,283,000 -496,710 -5.0
4.39
13.80
9.10
60 tháng
(2021-01-12) 		2.91 46.28% 224,517,000 -470,916 -4.2
4
19.15
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2021
6.01
 6,000 6.01 6.01 6.01 0 0 0
01/03/2021
6.01
 200 6.01 6.01 6.01 0 0 0
26/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
25/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
24/02/2021
6.01
 0 6.01 6.01 6.01 0 0 0
23/02/2021
6.01
 6,600 5.62 6.01 6.01 0 0 0
22/02/2021
5.62
 400 5.73 5.73 5.62 0 0 0
19/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
18/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
17/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
09/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
08/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
05/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
04/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
03/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
02/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
01/02/2021
5.73
 0 5.73 5.73 5.73 0 0 0
29/01/2021
5.73
 2,000 5.73 5.73 5.73 0 0 0
28/01/2021
5.73
 100 5.90 5.90 5.73 0 0 0
27/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
26/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
25/01/2021
5.90
 500 5.90 5.90 5.90 0 0 0
22/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
21/01/2021
5.90
 0 5.90 5.90 5.90 0 0 0
20/01/2021
5.90
 100 5.95 5.95 5.90 0 0 0
19/01/2021
5.95
 200 5.95 5.95 5.95 0 0 0
18/01/2021
5.95
 100 6.18 6.18 5.95 0 0 0
15/01/2021
6.18
 2,000 6.18 6.18 6.18 0 0 0
14/01/2021
6.18
 600 6.23 6.23 6.18 0 0 0
13/01/2021
6.23
 200 6.29 6.29 6.23 0 0 0
12/01/2021
6.29
 0 6.29 6.29 6.29 0 0 0
11/01/2021
6.29
 7,100 6.29 6.29 6.29 0 0 0
08/01/2021
6.29
 600 6.65 6.65 6.29 0 0 0
07/01/2021
6.65
 300 6.23 6.65 6.65 0 0 0
06/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
05/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
04/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
31/12/2020
6.23
 1,280 5.84 6.23 5.84 0 0 0
30/12/2020
5.84
 2,180 5.90 5.90 5.84 0 0 0
29/12/2020
5.90
 800 5.90 5.90 5.90 0 0 0
28/12/2020
5.90
 790 5.90 5.90 5.90 0 0 0
25/12/2020
5.90
 350 6.23 6.23 5.90 0 0 0
24/12/2020
6.23
 30 6.23 6.23 6.23 0 0 0
23/12/2020
6.23
 0 6.23 6.23 6.23 0 0 0
22/12/2020
6.23
 0 6.23 6.23 6.23 0 0 0
21/12/2020
6.23
 110 5.90 6.23 6.01 0 0 0
18/12/2020
5.90
 460 5.90 5.90 5.90 0 0 0
17/12/2020
5.90
 150 5.90 5.90 5.90 0 0 0
16/12/2020
5.90
 110 5.90 5.90 5.90 0 0 0
15/12/2020
5.90
 210 5.90 5.90 5.90 0 0 0
14/12/2020
5.90
 2,280 5.90 5.90 5.84 0 0 0
11/12/2020
5.90
 60 6.18 6.18 5.90 0 0 0
10/12/2020
6.18
 1,050 5.90 6.18 5.50 0 0 0
09/12/2020
5.90
 600 5.67 5.90 5.90 0 0 0
08/12/2020
5.67
 20 5.98 5.98 5.67 0 0 0
07/12/2020
5.98
 0 5.98 5.98 5.98 0 0 0
04/12/2020
5.98
 2,000 6.43 6.43 5.98 0 0 0
03/12/2020
6.43
 0 6.43 6.43 6.43 0 0 0
02/12/2020
6.43
 260 6.43 6.43 5.98 0 0 0
01/12/2020
6.43
 1,320 6.12 6.46 6.18 0 0 0
30/11/2020
6.12
 1,780 6.12 6.18 6.12 0 0 0
27/11/2020
6.12
 2,160 5.78 6.15 5.62 0 0 0
26/11/2020
5.78
 450 5.41 5.78 5.61 0 0 0
25/11/2020
5.41
 370 5.81 5.81 5.41 0 0 0
24/11/2020
5.81
 10 5.76 5.81 5.81 0 0 0
23/11/2020
5.76
 100 5.41 5.76 5.41 0 0 0
20/11/2020
5.41
 410 5.06 5.41 4.71 0 0 0
19/11/2020
5.06
 0 5.06 5.06 5.06 0 0 0
18/11/2020
5.06
 140 5.33 5.33 4.96 0 0 0
17/11/2020
5.33
 0 5.33 5.33 5.33 0 0 0
16/11/2020
5.33
 1,070 5.50 5.50 5.29 0 0 0
13/11/2020
5.50
 410 5.39 5.50 5.39 0 0 0
12/11/2020
5.39
 210 5.64 5.64 5.39 0 0 0
11/11/2020
5.64
 7,750 5.87 5.87 5.56 0 0 0
10/11/2020
5.87
 120 5.78 5.90 5.39 0 0 0
09/11/2020
5.78
 1,360 5.49 5.87 5.49 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2020
5.49
 4,120 5.90 6.29 5.49 0 0 0
05/11/2020
5.90
 14,940 6.06 6.43 5.65 0 0 0
04/11/2020
6.06
 70 6.06 6.46 6.06 0 0 0
03/11/2020
6.06
 1,660 6.43 6.86 6.06 0 0 0
02/11/2020
6.43
 10 6.06 6.43 6.43 0 0 0
30/10/2020
6.06
 130 6.49 6.49 6.06 0 0 0
29/10/2020
6.49
 0 6.49 6.49 6.49 0 0 0
28/10/2020
6.49
 10 6.97 6.97 6.49 0 0 0
27/10/2020
6.97
 0 6.97 6.97 6.97 0 0 0
26/10/2020
6.97
 310 7.48 7.99 6.97 0 0 0
23/10/2020
7.48
 310 8.04 8.04 7.48 0 0 0
22/10/2020
8.04
 30 8.01 8.04 7.48 0 0 0
21/10/2020
8.01
 40 7.50 8.01 7.50 0 0 0
20/10/2020
7.50
 10 7.02 7.50 7.50 0 0 0
19/10/2020
7.02
 10 6.59 7.02 7.02 0 0 0
16/10/2020
6.59
 1,020 6.43 6.65 6.00 0 0 0
15/10/2020
6.43
 60 6.38 6.43 5.95 0 0 0
14/10/2020
6.38
 50 6.83 6.83 6.38 0 0 0
13/10/2020
6.83
 30 6.43 6.83 6.83 0 0 0
12/10/2020
6.43
 12,780 6.11 6.51 6.43 0 0 0
09/10/2020
6.11
 2,110 5.74 6.11 6.11 0 0 0
08/10/2020
5.74
 570 5.36 5.74 5.74 0 0 0
07/10/2020
5.36
 530 5.22 5.36 5.22 0 0 0
06/10/2020
5.22
 330 4.88 5.22 4.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |