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)
21/11/2013
4.09
 27,860 4.26 4.26 4.04 0 0 0
20/11/2013
4.26
 17,620 4.26 4.26 4.13 0 0 0
19/11/2013
4.26
 15,000 4.43 4.43 4.26 0 0 0
18/11/2013
4.43
 3,030 4.68 4.68 4.43 0 0 0
15/11/2013
4.68
 500 4.68 4.68 4.38 0 0 0
14/11/2013
4.68
 520 4.85 4.90 4.55 0 0 0
13/11/2013
4.85
 540 4.64 4.85 4.38 0 0 0
12/11/2013
4.64
 1,140 4.43 4.64 4.17 0 0 0
11/11/2013
4.43
 1,000 4.38 4.43 4.17 0 0 0
08/11/2013
4.38
 0 4.38 4.38 4.38 0 0 0
07/11/2013
4.38
 3,040 4.34 4.38 4.13 0 0 0
06/11/2013
4.34
 6,200 4.30 4.34 4.04 0 0 0
05/11/2013
4.30
 0 4.30 4.30 4.30 0 0 0
04/11/2013
4.30
 2,010 4.34 4.34 4.09 0 0 0
01/11/2013
4.34
 210 4.34 4.34 4.04 0 10 -0.0
31/10/2013
4.34
 0 4.34 4.34 4.34 0 0 0
30/10/2013
4.34
 220 4.26 4.34 3.96 0 10 -0.0
29/10/2013
4.26
 110 4.04 4.26 3.83 0 0 0
28/10/2013
4.04
 490 4.13 4.13 4.04 0 0 0
25/10/2013
4.13
 10 4.13 4.13 4.13 0 0 0
24/10/2013
4.13
 0 4.13 4.13 4.13 0 0 0
23/10/2013
4.13
 30 4.43 4.43 4.13 0 0 0
22/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
21/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
18/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
17/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
16/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
15/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
14/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
11/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
10/10/2013
4.43
 0 4.43 4.43 4.43 0 0 0
09/10/2013
4.43
 150 4.26 4.43 4.43 0 0 0
08/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
07/10/2013
4.26
 0 4.26 4.26 4.26 0 0 0
04/10/2013
4.26
 990 4.47 4.47 4.26 0 0 0
03/10/2013
4.47
 0 4.47 4.47 4.47 0 0 0
02/10/2013
4.47
 1,010 4.26 4.47 3.96 0 0 0
01/10/2013
4.26
 810 4.09 4.26 3.92 0 0 0
30/09/2013
4.09
 0 4.09 4.09 4.09 0 0 0
27/09/2013
4.09
 300 4.26 4.26 4.09 0 0 0
26/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
25/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
24/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
23/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
20/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
19/09/2013
4.26
 0 4.26 4.26 4.26 0 0 0
18/09/2013
4.26
 10,000 4.30 4.30 4.26 0 0 0
17/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
16/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
13/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
12/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
11/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
10/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
09/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
06/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
05/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
04/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
03/09/2013
4.30
 0 4.30 4.30 4.30 0 0 0
30/08/2013
4.30
 10 4.04 4.30 4.30 0 0 0
29/08/2013
4.04
 0 4.04 4.04 4.04 0 0 0
28/08/2013
4.04
 0 4.04 4.04 4.04 0 0 0
27/08/2013
4.04
 1,130 4.04 4.04 3.79 0 0 0
26/08/2013
4.04
 0 4.04 4.04 4.04 0 0 0
23/08/2013
4.04
 740 3.79 4.04 3.53 0 0 0
22/08/2013
3.79
 0 3.79 3.79 3.79 0 0 0
21/08/2013
3.79
 10 4.00 4.00 3.79 0 0 0
20/08/2013
4.00
 10 4.26 4.26 4.00 0 0 0
19/08/2013
4.26
 10 4.00 4.26 4.26 0 0 0
16/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
15/08/2013
4.00
 0 4.00 4.00 4.00 0 0 0
14/08/2013: Cổ tức tiền mặt tỉ lệ: 7%
14/08/2013
4.00
 10 3.75 4.00 4.00 0 0 0
13/08/2013
3.75
 4,830 3.90 4.14 3.75 0 0 0
12/08/2013
3.90
 2,000 3.67 3.90 3.90 0 0 0
09/08/2013
3.67
 1,010 3.67 3.67 3.67 0 0 0
08/08/2013
3.67
 930 3.47 3.67 3.67 0 0 0
07/08/2013
3.47
 0 3.47 3.47 3.47 0 0 0
06/08/2013
3.47
 10 3.67 3.67 3.47 0 0 0
05/08/2013
3.67
 10 3.67 3.67 3.67 0 0 0
02/08/2013
3.67
 70 3.94 3.94 3.67 0 0 0
01/08/2013
3.94
 0 3.94 3.94 3.94 0 0 0
31/07/2013
3.94
 0 3.94 3.94 3.94 0 0 0
30/07/2013
3.94
 10 4.22 4.22 3.94 0 0 0
29/07/2013
4.22
 10 3.94 4.22 4.22 0 0 0
26/07/2013
3.94
 0 3.94 3.94 3.94 0 0 0
25/07/2013
3.94
 10 4.22 4.22 3.94 0 0 0
24/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
23/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
22/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
19/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
18/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
17/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
16/07/2013
4.22
 10 3.94 4.22 4.22 0 0 0
15/07/2013
3.94
 0 3.94 3.94 3.94 0 0 0
12/07/2013
3.94
 0 3.94 3.94 3.94 0 0 0
11/07/2013
3.94
 16,000 4.22 4.22 3.94 0 16,000 -0.2
10/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
09/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
08/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
05/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0
04/07/2013
4.22
 0 4.22 4.22 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |