CTCP Vận tải Đa phương thức Duyên Hải (tco)

10.70
-0.40
(-3.60%)
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
(2026-08-19) 		0.50 4.72% 11,095,900 21,300 0
8.49
11.80
10.70
2 tháng
(2026-07-20) 		0.65 6.22% 16,624,700 21,300 0
8.49
11.80
10.70
3 tháng
(2026-06-22) 		-0.25 -2.20% 21,113,200 21,300 0
8.49
11.80
10.70
6 tháng
(2026-03-23) 		-1.05 -8.64% 44,098,800 21,300 0
8.49
16.60
10.70
12 tháng
(2025-09-23) 		0.05 0.45% 78,040,400 21,300 0
8.28
16.60
10.70
24 tháng
(2024-09-30) 		0.83 8.03% 155,623,500 21,300 0
8.28
16.60
10.70
36 tháng
(2023-10-04) 		3.93 54.85% 177,524,000 21,300 0
5.22
16.60
10.70
60 tháng
(2021-10-14) 		-5.75 -34.11% 257,375,500 45,694 0.9
4
16.85
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2020
4.88
 200 4.87 5.21 4.87 0 0 0
02/10/2020
4.87
 10 4.56 4.87 4.87 0 0 0
01/10/2020
4.56
 360 4.56 4.56 4.56 0 0 0
30/09/2020
4.56
 10 4.86 4.86 4.56 0 0 0
29/09/2020
4.86
 20 5.21 5.21 4.86 0 0 0
28/09/2020
5.21
 0 5.21 5.21 5.21 0 0 0
25/09/2020
5.21
 10 5.60 5.60 5.21 0 0 0
24/09/2020
5.60
 120 6.00 6.00 5.60 0 0 0
23/09/2020
6.00
 10 6.43 6.43 6.00 0 0 0
22/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
21/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
18/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
17/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
16/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
15/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
14/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
11/09/2020
6.43
 0 6.43 6.43 6.43 0 0 0
10/09/2020
6.43
 400 6.06 6.43 6.43 0 0 0
09/09/2020
6.06
 0 6.06 6.06 6.06 0 0 0
08/09/2020
6.06
 100 6.06 6.06 6.06 0 0 0
07/09/2020
6.06
 10 5.74 6.06 6.06 0 0 0
04/09/2020
5.74
 0 5.74 5.74 5.74 0 0 0
03/09/2020
5.74
 0 5.74 5.74 5.74 0 0 0
01/09/2020
5.74
 0 5.74 5.74 5.74 0 0 0
31/08/2020
5.74
 275,100 5.47 5.74 5.74 0 0 0
28/08/2020
5.47
 10 5.68 5.68 5.47 0 0 0
27/08/2020
5.68
 50 5.74 5.74 5.68 0 0 0
26/08/2020
5.74
 576,190 5.52 5.74 5.13 0 0 0
25/08/2020
5.52
 210 5.23 5.52 5.49 0 0 0
24/08/2020
5.23
 520 4.90 5.23 4.83 0 0 0
21/08/2020
4.90
 10 4.59 4.90 4.90 0 0 0
20/08/2020
4.59
 1,170 4.29 4.59 4.29 0 0 0
19/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
18/08/2020
4.29
 0 4.29 4.29 4.29 0 0 0
17/08/2020
4.29
 510 4.59 4.90 4.29 0 0 0
14/08/2020
4.59
 10 4.29 4.59 4.59 0 0 0
13/08/2020
4.29
 40 4.59 4.91 4.29 0 0 0
12/08/2020
4.59
 0 4.59 4.59 4.59 0 0 0
11/08/2020
4.59
 3,500 4.29 4.59 4.59 0 0 0
10/08/2020
4.29
 10 4.49 4.49 4.29 0 0 0
07/08/2020
4.49
 0 4.49 4.49 4.49 0 0 0
06/08/2020
4.49
 160 4.30 4.49 4.49 0 0 0
05/08/2020
4.30
 10 4.62 4.62 4.30 0 0 0
04/08/2020
4.62
 30 4.43 4.62 4.43 0 0 0
03/08/2020
4.43
 0 4.43 4.43 4.43 0 0 0
31/07/2020
4.43
 20 4.76 4.76 4.43 0 0 0
30/07/2020
4.76
 20 4.57 4.76 4.76 0 0 0
29/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
28/07/2020
4.57
 10 4.92 4.92 4.57 0 0 0
27/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
24/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
23/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
22/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
21/07/2020
4.92
 10 4.92 4.92 4.92 0 0 0
20/07/2020
4.92
 130 5.29 5.29 4.92 0 0 0
17/07/2020
5.29
 30 5.68 5.68 5.29 0 0 0
16/07/2020
5.68
 420 6.08 6.08 5.68 0 0 0
15/07/2020
6.08
 10 5.87 6.08 6.08 0 0 0
14/07/2020
5.87
 10 5.57 5.87 5.87 0 0 0
13/07/2020
5.57
 50 5.30 5.57 4.93 0 0 0
10/07/2020
5.30
 10 4.96 5.30 5.30 0 0 0
09/07/2020
4.96
 20 4.64 4.96 4.40 0 0 0
08/07/2020
4.64
 340 4.98 4.98 4.64 0 0 0
07/07/2020
4.98
 10 5.34 5.34 4.98 0 0 0
06/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
03/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
02/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
01/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
30/06/2020
5.34
 0 5.34 5.34 5.34 0 0 0

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