CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.40
0.20
(1.16%)
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)
17/09/2014
5.57
 82,190 5.52 5.89 5.52 0 5,000 -0.1
16/09/2014
5.52
 78,850 5.61 5.66 5.43 0 0 0
15/09/2014
5.61
 80,220 5.61 5.61 5.52 0 0 0
12/09/2014
5.61
 60,400 5.75 5.75 5.61 4,100 0 0.0
11/09/2014
5.75
 76,650 5.52 5.75 5.52 7,300 0 0.1
10/09/2014
5.52
 39,510 5.57 5.57 5.52 3,100 0 0.0
09/09/2014
5.57
 111,700 5.71 5.71 5.52 20,000 0 0.2
08/09/2014
5.71
 46,060 5.75 5.80 5.71 10,000 0 0.1
05/09/2014
5.75
 71,220 5.75 5.75 5.66 5,000 0 0.1
04/09/2014
5.75
 50,490 5.75 5.85 5.71 0 0 0
03/09/2014
5.75
 103,550 5.38 5.75 5.43 0 0 0
29/08/2014
5.38
 25,650 5.29 5.48 5.34 2,900 0 0.0
28/08/2014
5.29
 36,370 5.29 5.29 5.24 8,000 0 0.1
27/08/2014
5.29
 16,510 5.24 5.29 5.24 0 0 0
26/08/2014
5.24
 34,160 5.24 5.29 5.24 8,360 0 0.1
25/08/2014
5.24
 26,290 5.24 5.34 5.20 4,500 0 0.1
22/08/2014
5.24
 32,660 5.24 5.34 5.20 5,070 0 0.1
21/08/2014
5.24
 37,670 5.38 5.38 5.24 6,000 0 0.1
20/08/2014
5.38
 11,440 5.38 5.43 5.34 5,590 0 0.1
19/08/2014
5.38
 28,100 5.38 5.43 5.38 7,000 0 0.1
18/08/2014
5.38
 22,070 5.10 5.43 5.24 0 0 0
15/08/2014
5.10
 9,880 5.34 5.34 5.10 7,000 0 0.1
14/08/2014
5.34
 10 5.48 5.48 5.34 10 0 0.0
13/08/2014
5.48
 10 5.34 5.48 5.48 0 0 0
12/08/2014
5.34
 12,890 5.34 5.34 5.29 3,880 0 0.0
11/08/2014
5.34
 4,580 5.43 5.75 5.34 20 0 0.0
08/08/2014
5.43
 6,880 5.48 5.52 5.43 6,370 0 0.1
07/08/2014
5.48
 210 5.38 5.48 5.34 200 0 0.0
06/08/2014
5.38
 12,200 5.48 5.48 5.38 7,500 0 0.1
05/08/2014
5.48
 3,090 5.52 5.52 5.43 2,590 90 0.0
04/08/2014
5.52
 6,730 5.38 5.52 5.34 4,220 0 0.0
01/08/2014
5.38
 5,020 5.48 5.48 5.38 4,500 0 0.1
31/07/2014
5.48
 6,500 5.57 5.57 5.48 6,500 0 0.1
30/07/2014
5.57
 4,010 5.38 5.57 5.34 2,000 0 0.0
29/07/2014
5.38
 4,000 5.38 5.38 5.38 2,990 0 0.0
28/07/2014
5.38
 13,320 5.52 5.52 5.34 11,000 0 0.1
25/07/2014
5.52
 31,300 5.34 5.52 5.43 1,000 0 0.0
24/07/2014
5.34
 11,440 5.34 5.34 5.34 10,000 0 0.1
23/07/2014
5.34
 2,200 5.34 5.34 5.34 2,190 0 0.0
22/07/2014
5.34
 9,760 5.34 5.34 5.34 9,500 0 0.1
21/07/2014
5.34
 48,830 5.52 5.52 5.34 10,000 0 0.1
18/07/2014
5.52
 5,720 5.38 5.52 5.34 4,150 0 0.0
17/07/2014
5.38
 17,520 5.48 5.48 5.38 15,000 0 0.2
16/07/2014
5.48
 37,410 5.71 5.71 5.43 10,000 0 0.1
15/07/2014
5.71
 6,380 5.75 5.75 5.57 5,000 0 0.1
14/07/2014
5.75
 100 5.75 5.75 5.75 0 0 0
11/07/2014
5.75
 8,070 5.66 5.75 5.66 2,960 0 0.0
10/07/2014
5.66
 16,070 5.80 5.80 5.61 5,000 0 0.1
09/07/2014
5.80
 2,690 5.85 5.85 5.57 0 0 0
08/07/2014
5.85
 111,250 5.52 5.85 5.52 3,920 3,100 0.0
07/07/2014
5.52
 10,000 5.52 5.52 5.52 0 1,000 -0.0
04/07/2014
5.52
 28,520 5.52 5.52 5.43 4,810 3,000 0.0
03/07/2014
5.52
 14,380 5.48 5.52 5.38 5,000 0 0.1
02/07/2014
5.48
 8,010 5.43 5.48 5.34 5,000 0 0.1
01/07/2014
5.43
 11,880 5.48 5.52 5.43 5,000 0 0.1
30/06/2014
5.48
 6,720 5.57 5.61 5.48 5,000 0 0.1
27/06/2014
5.57
 14,000 5.57 5.57 5.57 5,000 0 0.1
26/06/2014
5.57
 70,310 5.57 5.61 5.52 7,440 0 0.1
25/06/2014
5.57
 86,590 5.24 5.57 5.43 0 0 0
24/06/2014
5.24
 3,120 5.24 5.29 5.24 3,010 0 0.0
23/06/2014
5.24
 960 5.29 5.29 5.24 960 0 0.0
20/06/2014
5.29
 960 5.29 5.29 5.29 0 0 0
19/06/2014
5.29
 14,540 5.34 5.34 5.24 10,000 0 0.1
18/06/2014
5.34
 1,010 5.29 5.34 5.24 990 0 0.0
17/06/2014
5.29
 3,060 5.15 5.29 5.20 3,000 0 0.0
16/06/2014
5.15
 8,030 5.38 5.38 5.10 3,000 0 0.0
13/06/2014
5.38
 14,620 5.29 5.38 5.24 8,000 0 0.1
12/06/2014
5.29
 8,100 5.24 5.29 5.15 1,000 0 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
5.24
 280 5.20 5.34 5.20 0 0 0
10/06/2014
5.20
 10,570 5.11 5.24 5.20 0 300 -0.0
09/06/2014
5.11
 500 5.02 5.11 5.11 0 0 0
06/06/2014
5.02
 210 4.93 5.15 5.02 0 0 0
05/06/2014
4.93
 5,330 5.24 5.24 4.93 0 0 0
04/06/2014
5.24
 0 5.24 5.24 5.24 0 0 0
03/06/2014
5.24
 0 5.24 5.24 5.24 0 0 0
02/06/2014
5.24
 20 5.29 5.29 5.06 0 0 0
30/05/2014
5.29
 26,010 5.15 5.29 4.89 300 0 0.0
29/05/2014
5.15
 25,450 5.51 5.51 5.15 0 0 0
28/05/2014
5.51
 17,500 5.33 5.55 5.11 0 1,500 -0.0
27/05/2014
5.33
 30 5.33 5.33 5.33 0 0 0
26/05/2014
5.33
 21,970 5.15 5.33 5.11 0 0 0
23/05/2014
5.15
 7,010 4.98 5.15 4.98 0 0 0
22/05/2014
4.98
 54,040 5.20 5.42 4.98 0 0 0
21/05/2014
5.20
 13,410 5.20 5.24 5.20 0 0 0
20/05/2014
5.20
 21,280 5.11 5.20 4.98 0 0 0
19/05/2014
5.11
 37,300 5.11 5.33 4.93 0 0 0
16/05/2014
5.11
 103,910 4.93 5.11 5.02 600 0 0.0
15/05/2014
4.93
 109,030 5.15 5.29 4.89 0 0 0
14/05/2014
5.15
 39,080 4.89 5.15 4.84 0 0 0
13/05/2014
4.89
 40,620 4.89 4.89 4.89 0 0 0
12/05/2014
4.89
 230,930 5.20 5.20 4.84 0 0 0
09/05/2014
5.20
 68,820 4.98 5.24 4.80 0 0 0
08/05/2014
4.98
 579,460 5.24 5.24 4.89 0 0 0
07/05/2014
5.24
 4,170 5.20 5.33 5.15 0 0 0
06/05/2014
5.20
 46,680 5.33 5.33 5.02 0 0 0
05/05/2014
5.33
 45,270 5.55 5.60 5.33 0 0 0
29/04/2014
5.55
 294,520 5.51 5.60 5.51 0 0 0
28/04/2014
5.51
 87,500 5.51 5.64 5.37 0 0 0
25/04/2014
5.51
 35,730 5.51 5.64 5.46 0 0 0
24/04/2014
5.51
 59,620 5.64 5.64 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |