CTCP Vận tải Đa phương thức Duyên Hải (tco)

17.55
0.35
(2.03%)
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)
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
14/09/2021
32.05
 1,186,600 30.78 32.90 30.78 0 800 -0.0
13/09/2021
30.78
 642,100 28.81 30.78 30.69 0 0 0
10/09/2021
28.81
 843,100 26.93 28.81 28.58 7,900 0 0.2
09/09/2021
26.93
 1,500,100 25.19 26.93 25.66 2,500 1,100 0.0
08/09/2021
25.19
 679,000 23.55 25.19 25.14 200 0 0.0
07/09/2021
23.55
 1,276,300 22.04 23.55 23.50 1,000 200 0.0
06/09/2021
22.04
 1,435,100 20.63 22.04 20.63 100 0 0.0
01/09/2021
20.63
 938,600 19.32 20.63 19.27 0 0 0
31/08/2021
19.32
 501,800 19.32 19.46 18.75 100 0 0.0
30/08/2021
19.32
 638,900 18.80 19.74 18.33 1,000 0 0.0
27/08/2021
18.80
 253,000 18.52 19.27 17.95 0 0 0
26/08/2021
18.52
 331,100 18.09 19.27 17.67 0 0 0
25/08/2021
18.09
 272,500 18.14 18.14 17.48 0 0 0
24/08/2021
18.14
 299,000 18.14 18.14 17.48 0 0 0
23/08/2021
18.14
 153,300 18.28 18.28 17.86 0 0 0
20/08/2021
18.28
 536,300 18.28 18.71 18.14 0 0 0
19/08/2021
18.28
 309,900 18.66 18.66 18.14 0 0 0
18/08/2021
18.66
 399,300 18.75 18.75 18.05 0 0 0
17/08/2021
18.75
 446,900 19.22 19.22 18.05 0 400 -0.0
16/08/2021
19.22
 297,700 19.69 20.68 18.89 0 100 -0.0
13/08/2021
19.69
 639,800 21.15 21.15 19.69 300 0 0
12/08/2021
21.15
 735,200 20.54 21.95 20.54 400 0 0.0
11/08/2021
20.54
 723,000 19.22 20.54 20.49 100 0 0.0
10/08/2021
19.22
 518,800 18.00 19.22 18.28 0 2,600 -0.1
09/08/2021
18.00
 255,300 18.71 18.80 17.77 0 0 0
06/08/2021
18.71
 203,700 18.80 18.99 17.86 0 100 -0.0
05/08/2021
18.80
 221,000 19.55 19.55 18.80 1,000 3,000 -0.0
04/08/2021
19.55
 2,347,600 19.18 20.40 18.61 0 500 -0.0
03/08/2021
19.18
 2,317,200 18.71 19.65 18.14 0 0 0
02/08/2021
18.71
 214,500 18.00 18.71 17.48 200 0 0.0
30/07/2021
18.00
 346,700 16.92 18.09 15.74 700 0 0.0
29/07/2021
16.92
 351,900 17.20 17.20 16.31 400 0 0.0
28/07/2021
17.20
 330,600 17.39 17.39 16.40 500 0 0.0
27/07/2021
17.39
 240,700 17.81 17.81 16.59 3,300 0 0.1
26/07/2021
17.81
 377,400 16.83 18.00 15.89 0 0 0
23/07/2021
16.83
 264,500 15.74 16.83 15.74 0 0 0
22/07/2021
15.74
 475,500 14.76 15.74 14.38 100 0 0.0
21/07/2021
14.76
 353,300 14.76 14.90 13.77 200 0 0.0
20/07/2021
14.76
 125,500 14.62 14.80 14.52 0 0 0
19/07/2021
14.62
 285,300 14.52 14.95 14.38 0 6,900 -0.1
16/07/2021
14.52
 781,600 13.72 14.62 13.07 0 0 0
15/07/2021
13.72
 168,600 12.83 13.72 12.22 0 0 0
14/07/2021
12.83
 69,400 13.72 13.72 12.83 0 0 0
13/07/2021
13.72
 431,300 13.25 13.72 12.36 0 0 0
12/07/2021
13.25
 139,400 14.24 15.04 13.25 0 200 -0.0
09/07/2021
14.24
 618,000 13.63 14.24 12.69 6,900 0 0.1
08/07/2021
13.63
 634,900 13.16 13.63 12.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |