CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.20
1.10
(6.83%)
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
(2024-08-20) 		2.85 19.86% 4,784,500 76,800 1.2
13.55
17.20
17.20
2 tháng
(2024-07-22) 		4.40 34.37% 10,529,700 83,200 1.3
12.80
17.20
17.20
3 tháng
(2024-06-21) 		5.60 48.28% 11,421,400 88,200 1.3
11.45
17.20
17.20
6 tháng
(2024-03-25) 		6.55 61.50% 13,477,200 93,661 1.4
9.80
17.20
17.20
12 tháng
(2023-09-25) 		5.05 41.56% 20,062,400 -214,749 -1.3
8.74
17.20
17.20
24 tháng
(2022-09-30) 		7.70 80.98% 52,214,900 -219,455 -1.4
6.69
17.20
17.20
36 tháng
(2021-10-05) 		-10.06 -36.90% 98,666,500 -195,555 -0.8
6.69
30.03
17.20
60 tháng
(2019-10-16) 		7.33 74.24% 136,405,770 -192,985 -0.8
6.03
32.05
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
7.95
 4,200 8 8.01 7.90 0 0 -0.0
13/02/2023
8
 1,100 8.02 8.02 7.58 0 0 -0.0
10/02/2023
8.02
 4,700 8 8.13 7.70 0 0 -0.0
09/02/2023
8
 14,500 8.05 8.10 8 0 0 -0.0
08/02/2023
8.05
 7,300 8.24 8.30 7.95 0 0 -0.0
07/02/2023
8.24
 16,400 8.30 8.30 7.73 0 1,500 -0.0
06/02/2023
8.30
 7,800 8.30 8.44 8.25 0 0 0.0
03/02/2023
8.30
 5,300 8.39 8.39 8.20 0 0 0.0
02/02/2023
8.39
 3,200 8.40 8.65 8.26 0 0 0.0
01/02/2023
8.40
 18,600 8.70 9 8.40 0 0 0.0
31/01/2023
8.70
 14,100 8.60 9 8.51 100 0 0.0
30/01/2023
8.60
 33,400 8.99 8.99 8.45 0 0 0.0
27/01/2023
8.99
 42,300 8.45 9.04 8.58 0 0 0.0
19/01/2023
8.45
 58,700 7.90 8.45 7.99 0 0 0.0
18/01/2023
7.90
 7,000 7.92 8 7.80 0 0 0.0
17/01/2023
7.92
 63,600 7.84 8 7.60 0 0 0.0
16/01/2023
7.84
 7,700 7.80 7.84 7.70 0 0 0.0
13/01/2023
7.80
 9,200 7.89 7.89 7.70 0 0 0.0
12/01/2023
7.89
 51,100 7.96 7.96 7.88 0 0 0.0
11/01/2023
7.96
 13,000 7.96 7.97 7.75 0 0 0.0
10/01/2023
7.96
 133,000 7.98 8.01 7.90 0 0 0.0
09/01/2023
7.98
 4,000 7.95 8 7.71 0 0 0.0
06/01/2023
7.95
 104,600 8 8.04 7.93 0 0 0.0
05/01/2023
8
 48,900 7.96 8.27 7.94 0 0 0.0
04/01/2023
7.96
 26,600 8 8.40 7.95 0 0 0.0
03/01/2023
8
 119,500 7.55 8.07 7.60 0 0 0.0
30/12/2022
7.55
 85,700 7.29 7.60 7.20 0 0 0.0
29/12/2022
7.29
 46,600 7.20 7.30 7.10 0 0 0.0
28/12/2022
7.20
 49,200 7.01 7.40 6.99 0 0 0.0
27/12/2022
7.01
 219,200 6.85 7.17 6.86 0 0 0.0
26/12/2022
6.85
 42,500 6.69 7.09 6.70 0 0 0.0
23/12/2022
6.69
 5,900 7 7 6.69 0 0 0.0
22/12/2022
7
 49,700 6.71 7 6.39 0 0 0.0
21/12/2022
6.71
 44,400 7.07 7.10 6.71 0 0 0.0
20/12/2022
7.07
 124,300 7.10 7.16 6.64 0 0 0.0
19/12/2022
7.10
 64,600 7.13 7.38 7.01 100 0 0.0
16/12/2022
7.13
 116,700 7.66 7.66 7.13 0 0 -0.0
15/12/2022
7.66
 38,300 8.10 8.10 7.66 0 0 -0.0
14/12/2022
8.10
 47,800 8 8.20 7.91 0 0 -0.0
13/12/2022
8
 22,200 8.18 8.37 7.90 0 0 -0.0
12/12/2022
8.18
 6,300 8.50 8.50 8.18 0 0 -0.0
09/12/2022
8.50
 131,200 8.38 8.50 8.10 0 0 -0.0
08/12/2022
8.38
 56,100 8.60 8.65 8.38 0 0 -0.0
07/12/2022
8.60
 255,100 8.53 8.60 8.30 0 0 -0.0
06/12/2022
8.53
 163,000 8.53 8.78 8.50 0 0 -0.0
05/12/2022
8.53
 157,300 8.50 8.87 8.50 0 6 -0.0
02/12/2022
8.50
 29,400 8.50 8.60 8.40 0 0 0.0
01/12/2022
8.50
 81,400 8.53 8.69 8.44 100 0 0.0
30/11/2022
8.53
 37,200 8.79 8.95 8.42 400 0 0.0
29/11/2022
8.79
 30,100 8.73 8.98 8.38 0 0 0.0
28/11/2022
8.73
 39,500 8.70 9.09 8.65 0 0 0.0
25/11/2022
8.70
 64,900 8.60 8.70 8.40 0 0 0.0
24/11/2022
8.60
 83,200 8.50 8.78 8.30 0 0 0.0
23/11/2022
8.50
 77,400 8.30 8.50 7.95 0 0 0.0
22/11/2022
8.30
 192,500 8.92 8.98 8.30 0 0 0.0
21/11/2022
8.92
 220,000 9.59 9.59 8.92 1,000 0 0.0
18/11/2022: Cổ tức tiền mặt tỉ lệ: 4%
18/11/2022
9.59
 189,100 9.60 9.60 9.22 0 0 -0.0
17/11/2022
9.60
 878,700 9.36 9.98 9.32 0 0 -0.0
16/11/2022
9.36
 204,300 9.35 9.36 9.02 0 1,000 -0.0
15/11/2022
9.35
 129,400 9.35 9.36 9.26 0 0 0.0
14/11/2022
9.35
 218,200 9.31 9.47 9.18 0 0 0.0
11/11/2022
9.31
 184,600 9.02 9.40 8.93 0 0 0.0
10/11/2022
9.02
 91,100 9.22 9.24 8.59 0 0 0.0
09/11/2022
9.22
 117,300 9.07 9.40 9.07 0 0 0.0
08/11/2022
9.07
 80,700 9.31 9.31 9.05 0 0 0.0
07/11/2022
9.31
 162,300 9.31 9.31 8.94 0 0 0.0
04/11/2022
9.31
 20,000 9.59 9.59 9.09 0 0 0.0
03/11/2022
9.59
 59,500 9.50 9.60 9.08 0 0 0.0
02/11/2022
9.50
 8,900 9.60 9.60 9.03 0 0 0.0
01/11/2022
9.60
 630,900 9.12 9.70 8.83 0 0 0.0
31/10/2022
9.12
 8,000 8.96 9.12 8.70 0 0 0.0
28/10/2022
8.96
 5,900 9.40 9.59 8.96 0 0 0.0
27/10/2022
9.40
 17,200 9.26 9.40 8.65 0 0 0
26/10/2022
9.26
 74,100 8.97 9.52 8.64 0 0 0
25/10/2022
8.97
 156,900 8.38 8.97 7.80 0 0 0
24/10/2022
8.38
 57,000 9.00 9.00 8.38 1,000 0 0.0
21/10/2022
9.00
 18,100 9.22 9.22 8.64 0 0 0
20/10/2022
9.22
 100,100 9.13 9.22 8.99 0 0 0
19/10/2022
9.13
 900 9.18 9.18 9.03 0 0 0
18/10/2022
9.18
 11,300 9.02 9.20 9.02 0 0 -0.1
17/10/2022
9.02
 21,100 9.41 9.50 8.81 0 10,600 -0.1
14/10/2022
9.41
 7,900 9.36 9.57 9.22 0 0 -0.0
13/10/2022
9.36
 435,100 9.49 9.56 9.14 0 0 -0.0
12/10/2022
9.49
 39,800 8.93 9.50 8.64 0 0 -0.0
11/10/2022
8.93
 20,400 9.60 9.60 8.93 0 0 -0.0
10/10/2022
9.60
 28,400 9.41 9.60 8.99 0 600 -0.0
07/10/2022
9.41
 126,200 9.37 9.60 8.73 0 0 0.1
06/10/2022
9.37
 183,500 9.60 9.60 9.37 0 0 0.1
05/10/2022
9.60
 37,200 9.31 9.60 9.12 0 0 0.1
04/10/2022
9.31
 33,600 8.84 9.46 8.55 9,000 0 0.1
03/10/2022
8.84
 10,700 9.50 9.50 8.84 0 0 -0.0
30/09/2022
9.50
 49,500 9.50 9.50 9.22 0 0 -0.0
29/09/2022
9.50
 14,700 9.46 9.98 9.41 0 0 -0.0
28/09/2022
9.46
 17,300 9.84 9.84 9.46 0 400 -0.0
27/09/2022
9.84
 29,800 9.23 9.84 9.21 0 0 0.0
26/09/2022
9.23
 12,600 9.74 9.74 9.17 800 200 0.0
23/09/2022
9.74
 23,800 9.70 9.74 9.60 0 0 0.0
22/09/2022
9.70
 21,400 9.79 9.79 9.60 0 0 0.0
21/09/2022
9.79
 14,600 9.84 9.84 9.60 0 0 0.0
20/09/2022
9.84
 16,700 9.79 9.84 9.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |