CTCP Vận tải Đa phương thức Duyên Hải (tco)

11.20
0.55
(5.16%)

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
(2025-06-25)
0.70 7.04% 7,590,700 -32,100 -0.3
9.90
11.20
11.20
2 tháng
(2025-05-26)
-0.35 -3.18% 12,582,400 -32,200 -0.3
9.90
11.20
11.20
3 tháng
(2025-04-28)
-0.55 -4.91% 17,474,600 -41,200 -0.3
9.90
12.75
11.20
6 tháng
(2025-02-03)
-0.70 -6.17% 30,856,200 -41,200 -0.3
9.90
12.75
11.20
12 tháng
(2024-07-30)
2.11 24.67% 64,957,400 -69,800 -0.7
7.86
13.60
11.20
24 tháng
(2023-08-07)
6 128.86% 83,169,900 -367,410 -3.4
4.63
13.60
11.20
36 tháng
(2022-08-10)
4.03 60.79% 110,307,300 -364,716 -3.1
4
13.60
11.20
60 tháng
(2020-08-20)
6.06 132.12% 191,709,940 -346,016 -2.8
4
19.15
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2012
2.06
0 2.06 2.06 2.06 0 0 0
24/09/2012
2.06
0 2.06 2.06 2.06 0 0 0
21/09/2012
2.06
0 2.06 2.06 2.06 0 0 0
20/09/2012
2.06
900 2.15 2.15 2.06 0 0 0
19/09/2012
2.15
10 2.09 2.15 2.15 0 0 0
18/09/2012
2.09
7,000 2.18 2.18 2.09 0 0 0
17/09/2012
2.18
0 2.18 2.18 2.18 0 0 0
14/09/2012
2.18
8,760 2.09 2.18 2.09 0 0 0
13/09/2012
2.09
5,000 2.09 2.09 2.09 0 0 0
12/09/2012
2.09
5,000 2.09 2.09 2.09 0 0 0
11/09/2012
2.09
0 2.09 2.09 2.09 0 0 0
10/09/2012
2.09
31,610 2.09 2.09 2.06 0 0 0
07/09/2012
2.09
5,030 2.11 2.11 2.09 0 0 0
06/09/2012
2.11
1,150 2.11 2.11 2.09 0 0 0
05/09/2012
2.11
0 2.11 2.11 2.11 0 0 0
04/09/2012
2.11
850 2.13 2.13 2.11 0 0 0
31/08/2012
2.13
5,010 2.11 2.13 2.11 0 0 0
30/08/2012
2.11
12,180 2.11 2.11 2.09 0 0 0
29/08/2012
2.11
9,000 2.11 2.11 2.09 0 0 0
28/08/2012
2.11
8,000 2.06 2.11 2.06 0 0 0
27/08/2012
2.06
4,000 2.11 2.11 2.06 0 0 0
24/08/2012
2.11
2,000 2.11 2.11 2.11 0 0 0
23/08/2012
2.11
5,000 2.13 2.13 2.11 0 0 0
22/08/2012
2.13
7,010 2.13 2.13 2.11 0 0 0
21/08/2012
2.13
11,610 2.13 2.13 2.11 0 0 0
20/08/2012
2.13
13,850 2.11 2.20 2.11 0 0 0
17/08/2012
2.11
7,110 2.09 2.11 2.09 0 0 0
16/08/2012
2.09
2,000 2.11 2.11 2.09 0 0 0
15/08/2012
2.11
8,000 2.11 2.11 2.09 0 0 0
14/08/2012
2.11
0 2.11 2.11 2.11 0 0 0
13/08/2012
2.11
1,000 2.02 2.11 2.11 0 0 0
10/08/2012
2.02
8,150 2.11 2.13 2.02 0 0 0
09/08/2012
2.11
7,090 2.11 2.11 2.02 0 0 0
08/08/2012
2.11
0 2.11 2.11 2.11 0 0 0
07/08/2012
2.11
0 2.11 2.11 2.11 0 0 0
06/08/2012
2.11
10,010 2.13 2.13 2.09 0 0 0
03/08/2012
2.13
4,000 2.11 2.13 2.11 0 0 0
02/08/2012
2.11
11,120 2.11 2.13 2.11 0 0 0
01/08/2012
2.11
0 2.11 2.11 2.11 0 0 0
31/07/2012
2.11
2,000 2.11 2.11 2.11 0 0 0
30/07/2012
2.11
1,010 2.13 2.13 2.11 0 0 0
27/07/2012
2.13
0 2.13 2.13 2.13 0 0 0
26/07/2012
2.13
3,010 2.15 2.15 2.11 0 0 0
25/07/2012
2.15
0 2.15 2.15 2.15 0 0 0
24/07/2012
2.15
0 2.15 2.15 2.15 0 0 0
23/07/2012
2.15
0 2.15 2.15 2.15 0 0 0
20/07/2012
2.15
8,500 2.13 2.15 2.15 0 0 0
19/07/2012
2.13
2,910 2.13 2.13 2.04 0 0 0
18/07/2012
2.13
9,000 2.15 2.15 2.09 0 0 0
17/07/2012
2.15
3,140 2.13 2.15 2.04 0 0 0
16/07/2012
2.13
10,000 2.24 2.24 2.13 0 0 0
13/07/2012
2.24
10,020 2.20 2.24 2.18 0 0 0
12/07/2012
2.20
7,950 2.11 2.20 2.09 0 0 0
11/07/2012
2.11
0 2.11 2.11 2.11 0 0 0
10/07/2012
2.11
5,000 2.06 2.11 2.06 0 0 0
09/07/2012
2.06
5,220 2.11 2.11 2.06 0 0 0
06/07/2012
2.11
6,410 2.13 2.13 2.06 0 0 0
05/07/2012
2.13
4,700 2.13 2.13 2.13 0 0 0
04/07/2012
2.13
3,000 2.13 2.13 2.11 0 0 0
03/07/2012
2.13
2,000 2.18 2.18 2.13 0 0 0
02/07/2012
2.18
90 2.11 2.18 2.18 0 0 0
29/06/2012
2.11
300 2.02 2.11 2.11 0 0 0
28/06/2012
2.02
3,000 1.95 2.02 1.86 0 0 0
27/06/2012
1.95
60 1.97 2.06 1.95 0 0 0
26/06/2012
1.97
20 1.91 1.97 1.97 0 0 0
25/06/2012
1.91
10 1.82 1.91 1.91 0 0 0
22/06/2012
1.82
1,000 1.79 1.82 1.82 0 0 0
21/06/2012
1.79
10 1.77 1.79 1.79 0 0 0
20/06/2012
1.77
40 1.71 1.77 1.64 0 0 0
19/06/2012
1.71
10 1.64 1.71 1.71 0 0 0
18/06/2012
1.64
20 1.57 1.64 1.53 0 0 0
15/06/2012
1.57
20 1.57 1.57 1.57 0 0 0
14/06/2012
1.57
10 1.64 1.64 1.57 0 0 0
13/06/2012
1.64
50 1.68 1.68 1.64 0 0 0
12/06/2012
1.68
40 1.75 1.82 1.68 0 0 0
11/06/2012
1.75
90 1.82 1.91 1.75 0 0 0
08/06/2012
1.82
120 1.91 2.00 1.82 0 0 0
07/06/2012
1.91
120 1.91 2.00 1.91 0 0 0
06/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
06/06/2012
1.91
10 1.82 1.91 1.91 0 0 0
05/06/2012
1.82
3,070 1.90 1.99 1.82 0 0 0
04/06/2012
1.90
1,100 1.99 1.99 1.90 0 0 0
01/06/2012
1.99
70 2.07 2.07 1.99 0 0 0
31/05/2012
2.07
5,520 2.10 2.10 2.01 0 0 0
30/05/2012
2.10
170 2.07 2.10 2.10 0 0 0
29/05/2012
2.07
1,520 2.01 2.07 2.01 0 0 0
28/05/2012
2.01
4,200 2.01 2.01 2.01 0 0 0
25/05/2012
2.01
6,000 2.01 2.01 1.95 0 0 0
24/05/2012
2.01
5,000 2.10 2.10 2.01 0 0 0
23/05/2012
2.10
5,000 2.10 2.10 2.10 0 0 0
22/05/2012
2.10
5,000 2.10 2.10 2.10 0 0 0
21/05/2012
2.10
5,000 2.10 2.10 2.01 0 0 0
18/05/2012
2.10
5,000 2.10 2.10 2.10 0 0 0
17/05/2012
2.10
4,010 2.10 2.10 2.03 0 0 0
16/05/2012
2.10
6,120 2.10 2.10 2.01 0 0 0
15/05/2012
2.10
5,000 2.12 2.12 2.10 0 0 0
14/05/2012
2.12
4,010 2.14 2.14 2.03 0 0 0
11/05/2012
2.14
5,430 2.05 2.14 2.05 0 0 0
10/05/2012
2.05
3,260 1.97 2.05 1.97 0 0 0
09/05/2012
1.97
4,660 2.05 2.14 1.97 0 0 0
08/05/2012
2.05
5,170 2.12 2.12 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |