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)
22/03/2021
7.02
 82,500 7.02 7.02 7.02 0 0 0
19/03/2021
7.02
 14,000 7.02 7.08 6.91 0 0 0
18/03/2021
6.91
 1,800 7.19 7.19 6.91 0 0 0
17/03/2021
7.19
 400 7.16 7.19 7.16 0 0 0
16/03/2021
6.74
 5,500 7.19 7.19 6.74 0 0 0
15/03/2021
6.99
 16,700 6.91 6.99 6.74 0 0 0
12/03/2021
6.60
 100 6.60 6.60 6.60 0 0 0
11/03/2021
6.60
 9,400 6.23 6.60 6.23 0 0 0
10/03/2021
6.18
 12,300 6.18 6.18 6.18 0 0 0
09/03/2021
6.12
 2,000 6.12 6.12 6.12 0 0 0
08/03/2021
6.40
 16,400 6.18 6.40 6.18 0 0 0
05/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
04/03/2021
6.01
 3,000 6.01 6.01 6.01 0 0 0
03/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
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 6.01 6.01 6.01 0 0 0
22/02/2021
5.62
 400 5.62 5.62 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 5.73 5.73 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 5.90 5.90 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 5.95 5.95 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 6.23 6.23 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 6.29 6.29 6.29 0 0 0
07/01/2021
6.65
 300 6.65 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 5.90 6.23 5.84 0 0 0
30/12/2020
5.84
 2,180 5.84 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 5.90 5.90 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 6.01 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 5.84 5.90 5.84 0 0 0
11/12/2020
5.90
 60 5.90 5.90 5.90 0 0 0
10/12/2020
6.18
 1,050 5.50 6.18 5.50 0 0 0
09/12/2020
5.90
 600 5.90 5.90 5.90 0 0 0
08/12/2020
5.67
 20 5.67 5.67 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 5.98 5.98 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 5.98 6.43 5.98 0 0 0
01/12/2020
6.43
 1,320 6.46 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 5.61 5.78 5.61 0 0 0
25/11/2020
5.41
 370 5.81 5.41 5.41 0 0 0
24/11/2020
5.81
 10 5.81 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 4.71 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 4.96 5.06 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 5.29 5.33 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 5.50 5.50 5.39 0 0 0
11/11/2020
5.64
 7,750 5.62 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 5.87 5.87 5.49 0 0 0
06/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
06/11/2020
5.49
 4,120 5.49 6.29 5.49 0 0 0
05/11/2020
5.90
 14,940 6.43 6.43 5.65 0 0 0
04/11/2020
6.06
 70 6.46 6.46 6.06 0 0 0
03/11/2020
6.06
 1,660 6.86 6.86 6.06 0 0 0
02/11/2020
6.43
 10 6.43 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 6.49 6.49 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 7.99 7.99 6.97 0 0 0

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