CTCP Vận tải Đa phương thức Duyên Hải (tco)

22
0.75
(3.53%)
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
(2024-10-22) 		4.95 30.37% 5,926,200 -36,000 -0.6
15.90
21.25
21.25
2 tháng
(2024-09-23) 		3.75 21.43% 10,165,500 -57,000 -0.9
15.90
21.25
21.25
3 tháng
(2024-08-23) 		7.25 51.79% 14,360,000 -17,300 -0.3
13.55
21.25
21.25
6 tháng
(2024-05-27) 		10 88.89% 22,772,400 -1,400 -0.1
11.25
21.25
21.25
12 tháng
(2023-11-27) 		11.45 116.84% 26,412,600 -341,010 -3.1
8.74
21.25
21.25
24 tháng
(2022-12-02) 		12.75 150% 57,373,400 -312,816 -3.1
6.69
21.25
21.25
36 tháng
(2021-12-07) 		-3.23 -13.19% 96,836,400 -292,616 -2.4
6.69
24.91
21.25
60 tháng
(2019-12-18) 		9.65 83.12% 146,805,010 -287,046 -2.3
6.03
32.05
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
9.79
 67,700 10.03 10.18 9.70 0 0 0.0
16/09/2022
10.03
 48,000 10.27 10.27 10.03 100 0 0.0
15/09/2022
10.27
 25,100 10.22 10.32 10.18 2,200 0 0.0
14/09/2022
10.22
 72,900 10.27 10.27 10.08 0 0 0.0
13/09/2022
10.27
 35,400 10.27 10.32 10.22 0 0 0.0
12/09/2022
10.27
 11,800 10.13 10.27 10.18 0 0 0.0
09/09/2022
10.13
 19,000 10.13 10.18 10.03 100 0 0.0
08/09/2022
10.13
 24,700 10.27 10.27 10.03 0 0 0.0
07/09/2022
10.27
 66,700 10.37 10.37 10.18 1,900 0 0.0
06/09/2022
10.37
 43,600 10.37 10.42 10.18 0 0 0.0
05/09/2022
10.37
 26,800 10.42 10.42 10.27 0 0 0.0
31/08/2022
10.42
 243,400 10.32 10.46 10.18 0 0 0.0
30/08/2022
10.32
 40,000 10.42 10.51 10.27 0 0 0.0
29/08/2022
10.42
 59,800 10.61 10.61 10.08 0 0 0.0
26/08/2022
10.61
 159,200 10.66 10.66 10.37 100 0 0.0
25/08/2022
10.66
 18,100 10.66 10.70 10.56 0 0 0.0
24/08/2022
10.66
 76,800 10.66 10.70 10.46 0 0 0.0
23/08/2022
10.66
 169,400 10.51 10.66 10.37 0 0 0.0
22/08/2022
10.51
 194,500 10.46 10.51 10.08 0 0 0.0
19/08/2022
10.46
 83,300 10.37 10.46 10.03 0 0 0.0
18/08/2022
10.37
 66,600 10.56 10.70 10.27 0 0 0.0
17/08/2022
10.56
 59,200 10.75 10.75 10.51 3,000 0 0.0
16/08/2022
10.75
 221,200 10.75 10.75 10.42 0 0 -0.0
15/08/2022
10.75
 265,400 10.75 11.04 10.56 0 0 -0.0
12/08/2022
10.75
 63,800 11.09 11.09 10.66 0 0 -0.0
11/08/2022
11.09
 375,200 11.09 11.38 10.56 0 0 -0.0
10/08/2022
11.09
 75,300 11.14 11.23 10.94 0 0 -0.0
09/08/2022
11.14
 784,000 10.70 11.42 10.46 0 0 -0.0
08/08/2022
10.70
 105,700 10.75 10.75 10.22 0 0 -0.0
05/08/2022
10.75
 250,700 10.85 10.94 10.51 0 0 -0.0
04/08/2022
10.85
 455,200 10.51 10.94 10.51 0 0 -0.0
03/08/2022
10.51
 222,800 10.27 10.51 10.18 0 0 -0.0
02/08/2022
10.27
 111,800 10.18 10.37 10.08 0 0 -0.0
01/08/2022
10.18
 112,800 10.08 10.22 9.89 0 0 -0.0
29/07/2022
10.08
 201,100 9.89 10.18 9.79 0 0 -0.0
28/07/2022
9.89
 198,000 9.89 10.13 9.70 0 0 -0.0
27/07/2022
9.89
 68,800 9.89 10.13 9.70 0 0 -0.0
26/07/2022
9.89
 327,600 9.79 10.18 9.65 0 0 -0.0
25/07/2022
9.79
 72,900 10.32 10.32 9.70 0 0 -0.0
22/07/2022
10.32
 15,600 10.56 10.56 10.32 0 2,000 -0.0
21/07/2022
10.56
 277,200 10.42 10.94 10.03 0 200 -0.0
20/07/2022
10.42
 585,800 9.74 10.42 9.59 0 500 -0.0
19/07/2022
9.74
 30,200 9.70 9.79 9.54 0 1,400 -0.0
18/07/2022
9.70
 149,600 9.59 9.74 9.50 0 3,400 -0.0
15/07/2022
9.59
 37,300 9.58 9.60 9.45 0 4,200 -0.0
14/07/2022
9.58
 24,700 9.58 9.60 9.48 0 3,200 -0.0
13/07/2022
9.58
 27,400 9.57 9.74 9.52 0 2,300 -0.0
12/07/2022
9.57
 12,200 9.47 9.60 9.46 0 1,600 -0.0
11/07/2022
9.47
 24,400 9.55 9.59 9.45 0 1,600 -0.0
08/07/2022
9.55
 11,900 9.50 9.56 9.43 6,600 800 -0.0
07/07/2022
9.50
 6,600 9.60 9.60 9.44 0 1,500 -0.0
06/07/2022
9.60
 86,500 9.70 9.70 9.41 0 1,700 -0.0
05/07/2022
9.70
 219,200 9.51 9.79 9.49 0 1,700 -0.0
04/07/2022
9.51
 138,000 9.41 9.70 9.45 600 1,500 -0.0
01/07/2022
9.41
 29,700 9.70 9.94 9.22 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |