CTCP Vận tải Đa phương thức Duyên Hải (tco)

20.50
-1.30
(-5.96%)
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
(2024-10-28) 		4.60 28.93% 6,092,000 -60,000 -1.0
15.90
21.80
20.50
2 tháng
(2024-09-26) 		2.70 15.17% 10,215,200 -128,700 -2.1
15.90
21.80
20.50
3 tháng
(2024-08-27) 		6.95 51.29% 14,678,700 -17,300 -0.3
13.55
21.80
20.50
6 tháng
(2024-05-29) 		9.25 82.22% 23,458,500 -1,400 -0.1
11.25
21.80
20.50
12 tháng
(2023-12-01) 		10.75 110.26% 27,060,900 -341,010 -3.1
8.74
21.80
20.50
24 tháng
(2022-12-06) 		11.97 140.33% 57,904,700 -312,810 -3.1
6.69
21.80
20.50
36 tháng
(2021-12-13) 		-3.64 -15.09% 96,675,200 -292,916 -2.4
6.69
24.14
20.50
60 tháng
(2019-12-23) 		8.90 76.66% 147,523,010 -287,046 -2.3
6.03
32.05
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2022
18.14
 25,200 18.14 18.34 18.05 3,000 0 0.1
08/02/2022
18.14
 87,500 17.57 18.48 17.47 4,900 0 0.1
07/02/2022
17.57
 71,100 17.28 17.66 16.51 10,200 2,000 0.1
28/01/2022
17.28
 115,400 16.99 17.28 16.08 0 3,200 -0.1
27/01/2022
16.99
 37,300 17.04 17.04 16.80 700 800 -0.0
26/01/2022
17.04
 104,600 17.38 17.38 16.80 1,400 1,600 0
25/01/2022
17.38
 39,200 17.18 17.57 16.90 2,400 1,800 0.0
24/01/2022
17.18
 258,300 18.19 18.19 17.18 200 6,600 -0.1
21/01/2022
18.19
 508,200 17.66 18.43 17.66 1,400 600 0.0
20/01/2022
17.66
 65,200 17.18 17.66 16.80 8,200 0 0.1
19/01/2022
17.18
 115,500 17.38 17.76 17.09 1,300 100 0.0
18/01/2022
17.38
 117,600 17.86 18.19 17.18 3,000 900 0.0
17/01/2022
17.86
 169,700 17.66 18.34 17.57 6,200 0 0.1
14/01/2022
17.66
 316,500 18.62 19.10 17.66 16,100 600 0.3
13/01/2022
18.62
 143,400 19.30 19.63 18.62 900 200 0.0
12/01/2022
19.30
 184,000 20.16 20.16 18.96 2,800 900 0.0
11/01/2022
20.16
 121,500 20.74 20.83 20.11 200 5,400 -0.1
10/01/2022
20.74
 151,800 21.07 21.31 20.16 100 8,900 -0.2
07/01/2022
21.07
 69,400 20.98 21.22 20.93 0 800 -0.0
06/01/2022
20.98
 126,000 21.46 21.46 20.69 1,100 0 0.0
05/01/2022
21.46
 150,900 21.70 21.70 21.02 3,100 0 0.1
04/01/2022
21.70
 104,000 22.18 22.18 21.31 5,000 800 0.1
31/12/2021
22.18
 234,400 22.08 22.56 21.60 100 11,400 -0.3
30/12/2021
22.08
 339,800 20.69 22.13 20.69 2,400 4,100 -0.0
29/12/2021
20.69
 123,900 20.30 21.02 20.16 9,900 0 0.2
28/12/2021
20.30
 151,800 20.45 20.45 20.02 2,000 0 0.0
27/12/2021
20.45
 107,200 20.64 20.93 19.97 3,300 400 0.1
24/12/2021
20.64
 145,300 20.16 20.64 19.97 3,400 0 0.1
23/12/2021
20.16
 410,000 20.74 20.74 19.49 6,800 0 0.1
22/12/2021
20.74
 343,100 21.98 21.98 20.64 2,600 0 0.1
21/12/2021
21.98
 402,600 22.75 22.75 21.46 1,000 300 0.0
20/12/2021
22.75
 123,300 23.28 23.28 22.66 0 100 -0.0
17/12/2021
23.28
 308,600 23.90 23.90 23.14 100 1,800 -0.0
16/12/2021
23.90
 64,900 23.71 24.00 23.33 100 500 -0.0
15/12/2021
23.71
 94,500 23.57 24.38 23.42 200 1,100 -0.0
14/12/2021
23.57
 212,800 24.14 24.14 23.28 1,400 1,000 0.0
13/12/2021
24.14
 119,500 24.43 24.48 23.95 1,500 0 0.0
10/12/2021
24.43
 83,800 24.91 24.91 24.10 100 4,200 -0.1
09/12/2021
24.91
 569,600 23.52 25.10 23.04 200 1,400 -0.0
08/12/2021
23.52
 99,000 24.48 24.62 23.52 1,700 0 0.0
07/12/2021
24.48
 126,800 24.00 24.48 23.04 4,900 1,000 0.1
06/12/2021
24.00
 288,100 24.96 24.96 23.23 1,200 500 0.0
03/12/2021
24.96
 150,300 25.92 25.92 24.96 800 6,100 -0.1
02/12/2021
25.92
 139,700 26.21 26.30 25.54 2,500 4,600 -0.1
01/12/2021
26.21
 380,500 24.96 26.69 25.25 100 1,100 -0.0
30/11/2021
24.96
 195,900 25.10 25.63 24.96 6,900 2,500 0.1
29/11/2021
25.10
 177,400 24.96 25.44 24.19 5,200 0 0.1
26/11/2021
24.96
 159,500 25.25 25.25 24.48 100 1,800 -0.0
25/11/2021
25.25
 138,400 25.49 26.40 25.25 1,100 0 0.0
24/11/2021
25.49
 165,900 24.72 26.45 24.58 2,400 0 0.1
23/11/2021
24.72
 286,300 25.15 25.15 24.00 1,800 0 0.0
22/11/2021
25.15
 185,900 26.64 26.64 24.96 0 0 0
19/11/2021
26.64
 705,200 26.78 28.66 25.63 0 0 0
18/11/2021
26.78
 1,071,800 25.06 26.78 24.58 0 0 0
17/11/2021
25.06
 139,000 25.15 25.39 24.58 0 0 0
16/11/2021
25.15
 316,200 24.58 25.63 24.34 0 0 0
15/11/2021
24.58
 232,300 25.06 25.25 24.58 0 1,000 -0.0
12/11/2021
25.06
 214,400 25.06 25.63 24.58 0 0 0
11/11/2021
25.06
 444,200 25.73 25.73 24.67 0 1,000 -0.0
10/11/2021
25.73
 264,900 26.21 26.40 25.63 0 0 0
09/11/2021
26.21
 191,200 26.50 26.69 25.92 600 0 0.0
08/11/2021
26.50
 195,900 26.21 26.83 26.21 0 0 0
05/11/2021
26.21
 296,900 25.73 26.21 25.30 0 0 0
04/11/2021
25.73
 139,300 25.25 25.82 24.48 0 0 0
03/11/2021
25.25
 391,500 26.02 26.30 25.25 0 0 0
02/11/2021
26.02
 593,400 26.59 26.88 25.92 0 0 0
01/11/2021
26.59
 218,700 26.98 27.26 26.59 0 0 0
29/10/2021
26.98
 515,500 26.45 27.17 25.92 0 0 0
28/10/2021
26.45
 227,200 26.98 27.31 26.26 0 0 0
27/10/2021
26.98
 266,100 27.55 27.84 26.88 0 0 0
26/10/2021
27.55
 170,200 25.92 27.70 25.78 0 0 0
25/10/2021
25.92
 312,900 26.78 26.78 25.63 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
22/10/2021
26.78
 367,300 27.07 27.70 26.02 0 0 0
21/10/2021
27.07
 167,100 26.88 27.26 26.51 0 0 0
20/10/2021
26.88
 166,100 27.45 28.01 26.32 0 0 0
19/10/2021
27.45
 79,100 27.64 28.01 27.26 0 0 0
18/10/2021
27.64
 176,100 28.20 28.29 27.54 0 0 0
15/10/2021
28.20
 160,600 28.20 29.14 27.92 0 0 0
14/10/2021
28.20
 191,800 28.20 28.39 27.64 0 0 0
13/10/2021
28.20
 220,000 29.42 29.42 28.20 0 600 -0.0
12/10/2021
29.42
 177,000 30.03 30.17 28.86 0 0 0
11/10/2021
30.03
 450,400 29.47 31.49 29.47 0 0 0
08/10/2021
29.47
 330,700 27.54 29.47 27.73 0 700 -0.0
07/10/2021
27.54
 145,400 27.07 27.92 26.60 0 0 0
06/10/2021
27.07
 97,300 27.26 27.92 26.51 300 0 0.0
05/10/2021
27.26
 329,100 27.45 27.45 26.32 0 100 -0.0
04/10/2021
27.45
 270,900 27.92 27.92 27.26 0 0 0
01/10/2021
27.92
 202,600 27.82 29.23 27.82 2,200 0 0.1
30/09/2021
27.82
 236,800 28.20 28.58 27.45 0 300 -0.0
29/09/2021
28.20
 166,000 28.67 28.67 27.35 0 0 0
28/09/2021
28.67
 270,100 29.61 29.70 28.15 0 0 0
27/09/2021
29.61
 205,200 28.67 30.36 29.14 0 0 0
24/09/2021
28.67
 307,200 28.39 28.67 27.54 0 100 -0.0
23/09/2021
28.39
 200,000 28.95 29.80 28.39 0 0 0
22/09/2021
28.95
 243,900 29.70 30.08 28.95 0 500 -0.0
21/09/2021
29.70
 410,900 29.37 30.22 27.59 0 300 -0.0
20/09/2021
29.37
 314,400 31.02 31.54 29.14 0 0 0
17/09/2021
31.02
 387,200 29.37 31.02 28.95 500 0 0.0
16/09/2021
29.37
 640,500 30.08 30.08 28.95 0 2,700 -0.1
15/09/2021
30.08
 1,062,600 32.05 32.81 30.08 100 7,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |