Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	12	144,300	12.30	12.30	11.15	0	0	0
10/06/2026	11.95	192,600	12.45	12.45	11.95	0	0	0
09/06/2026	12.80	28,600	13	13	12.45	0	0	0
08/06/2026	13	52,700	13.05	13.05	12.50	0	0	0
05/06/2026	13.05	45,800	12.55	13.05	12.40	0	0	0
04/06/2026	12.40	332,800	13.25	13.30	12.40	0	0	0
03/06/2026	13.30	243,800	13.65	14	13.25	0	0	0
02/06/2026	13.65	466,500	13.30	13.65	12.25	0	0	0
01/06/2026	13.15	250,800	14.40	14.40	13.15	0	0	0
29/05/2026	14.10	177,400	13.95	14.50	13.60	0	0	0
28/05/2026	14.15	65,300	14.50	14.50	14.10	0	0	0
27/05/2026	14.50	101,700	14.95	15	14.40	0	0	0
26/05/2026	14.85	202,500	14.40	14.85	14.40	0	0	0
25/05/2026	14.75	124,200	15.20	15.20	14.55	0	0	0
22/05/2026	15.20	203,100	15.95	15.95	15.20	0	0	0
21/05/2026	15.50	328,700	14.70	15.60	14.60	0	0	0
20/05/2026	14.60	304,000	15.40	15.40	14.60	0	0	0
19/05/2026	15.40	236,900	15.55	15.70	14.95	0	0	0
18/05/2026	15.55	222,900	15.50	15.60	15.30	0	0	0
15/05/2026	15.50	274,700	15.75	16	15.45	0	0	0
14/05/2026	15.90	195,800	15.75	16	15.50	0	0	0
13/05/2026	15.75	280,600	15	15.75	15	0	0	0
12/05/2026	15.10	266,300	15.70	15.70	14.95	0	0	0
11/05/2026	15.85	672,100	16.50	16.50	15.45	0	0	0
08/05/2026	16.60	372,100	16.30	16.60	15.55	0	0	0
07/05/2026	15.85	501,600	16.15	16.30	15.50	0	0	0
06/05/2026	16.15	777,600	15.90	16.25	15.90	0	0	0
05/05/2026	15.90	664,900	15.15	15.90	15.05	0	0	0
04/05/2026	15.10	256,300	15	15.15	15	0	0	0
29/04/2026	15.15	451,700	14.85	15.20	14.80	0	0	0
28/04/2026	14.85	463,700	14.70	14.85	14.70	0	0	0
24/04/2026	14.75	389,200	14.30	14.85	14.10	0	0	0
23/04/2026	14.30	409,200	14.10	14.45	13.85	0	0	0
22/04/2026	14.20	691,500	14.20	14.45	14.15	0	0	0
21/04/2026	14.20	544,400	13.40	14.40	13.40	0	0	0
20/04/2026	13.70	369,700	13.30	13.80	13.20	0	0	0
17/04/2026	13.70	260,600	13.70	13.85	13.35	0	0	0
16/04/2026	13.80	184,600	13.50	13.80	13.30	0	0	0
15/04/2026	13.80	227,200	12.80	13.80	12.80	0	0	0
14/04/2026	13	227,000	12.80	13.10	12.75	0	0	0
13/04/2026	13	251,900	12.70	13	12.40	0	0	0
10/04/2026	12.70	245,600	11.80	12.70	11.80	0	0	0
09/04/2026	12.20	432,600	12.20	12.85	11.80	0	0	0
08/04/2026	12.40	605,000	11.90	12.50	11.10	0	0	0
07/04/2026	11.70	561,900	12.15	12.30	11.70	0	0	0
06/04/2026	12.55	531,200	13.35	13.35	12.55	0	0	0
03/04/2026	13.45	506,300	13.65	13.80	13.30	0	0	0
02/04/2026	13.95	473,900	14	14.10	13.25	0	0	0
01/04/2026	14	795,800	14.05	14.25	13.95	0	0	0
31/03/2026	14	850,500	14	14.45	13.80	0	0	0
30/03/2026	14	931,200	14.30	14.40	13.60	0	0	0
27/03/2026	13.50	903,400	12.80	13.70	12.75	0	0	0
26/03/2026	12.85	228,400	12.65	12.85	12.55	0	0	0
25/03/2026	12.75	326,400	12.90	12.90	12.60	0	0	0
24/03/2026	12.90	969,800	13	13	12.20	0	0	0
23/03/2026	12.15	1,365,600	11.50	12.15	11.45	0	0	0
20/03/2026	11.40	301,000	11.30	11.60	11.30	0	0	0
19/03/2026	11.30	825,200	10.80	11.30	10.20	0	0	0
18/03/2026	10.90	213,600	11.10	11.10	10.70	0	0	0
17/03/2026	10.65	428,000	9.96	10.65	9.96	0	0	0
16/03/2026	9.96	67,900	9.97	9.97	9.95	0	0	0
13/03/2026	9.97	119,600	9.90	9.97	9.81	0	0	0
12/03/2026	9.94	239,000	9.68	9.98	9.60	0	0	0
11/03/2026	9.68	99,800	9.80	9.90	9.65	0	0	0
10/03/2026	9.80	34,400	9.40	9.82	9.40	0	0	0
09/03/2026	9.40	146,500	9.85	9.97	9.31	0	0	0
06/03/2026	9.97	244,200	9.82	9.99	9.80	0	0	0
05/03/2026	9.99	184,300	9.97	10	9.89	0	0	0
04/03/2026	9.97	369,800	9.89	10.05	9.82	0	0	0
03/03/2026	9.99	250,100	10	10	9.86	0	0	0
02/03/2026	9.99	614,800	9.90	10	9.80	0	0	0
27/02/2026	9.99	535,000	9.98	10.10	9.98	0	0	0
26/02/2026	10	397,100	10.05	10.55	10	0	0	0
25/02/2026	10.20	466,900	10.20	10.20	9.99	0	0	0
24/02/2026	10.10	513,300	10	10.20	10	0	0	0
23/02/2026	10	362,000	10	10.05	9.94	0	0	0
13/02/2026	10.05	317,700	9.90	10.05	9.88	0	0	0
12/02/2026	10	407,200	9.98	10.20	9.70	0	0	0
11/02/2026	10.20	1,578,800	10	10.30	10	0	0	0
10/02/2026	10.20	1,049,500	10.45	10.45	9.98	0	0	0
09/02/2026	10.05	1,612,600	9.94	10.60	9.94	0	0	0
06/02/2026	9.94	1,823,400	9.29	9.94	9.10	0	0	0
05/02/2026	9.29	349,300	8.90	9.35	8.90	0	0	0
04/02/2026	9	49,800	9.25	9.49	9	0	0	0
03/02/2026	9.25	75,000	9.05	9.50	8.90	0	0	0
02/02/2026	9.34	172,900	9.11	9.42	9	0	0	0
30/01/2026	9.43	230,200	9.29	9.55	8.92	0	0	0
29/01/2026	9.29	59,400	9.10	9.49	9	0	0	0
28/01/2026	9.42	75,600	9.36	9.59	9.36	0	0	0
27/01/2026	9	221,400	9.75	9.75	9	0	0	0
26/01/2026	9.66	221,800	9.90	9.90	9.42	0	0	0
23/01/2026	9.50	74,300	10	10	9.50	0	0	0
22/01/2026	10	125,900	10.15	10.15	9.77	0	0	0
21/01/2026	10.15	121,300	10.05	10.20	9.97	0	0	0
20/01/2026	10.10	474,700	10.10	10.10	10	0	0	0
19/01/2026	9.46	92,000	9.46	9.46	9.46	0	0	0
16/01/2026	8.85	258,200	8.01	8.85	8.01	0	0	0
15/01/2026	8.28	20,700	8.28	8.28	8.20	0	0	0
14/01/2026	8.28	48,100	8.37	8.38	8.15	0	0	0
13/01/2026	8.37	13,400	8.40	8.70	8.23	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-08)	-0.10	-0.94%	8,842,200	24,700	0	9.30 11.10 9.30
2 tháng (2026-08-10)	-0.05	-0.47%	15,231,600	24,700	0	9.30 11.80 9.30
3 tháng (2026-07-10)	-0.35	-3.21%	21,336,400	24,700	0	9.30 11.80 9.30
6 tháng (2026-04-13)	-2.45	-18.85%	36,857,200	24,700	0	9.30 16.60 9.30
12 tháng (2025-10-13)	0.05	0.48%	76,242,300	24,700	0	8.28 16.60 9.30
24 tháng (2024-10-18)	0.87	9.02%	150,496,800	24,700	0	8.28 16.60 9.30
36 tháng (2023-10-24)	4.19	65.83%	171,776,900	24,700	0	5.22 16.60 9.30
60 tháng (2021-11-03)	-4.53	-30.05%	248,273,300	24,700	0	4 16.60 9.30

CTCP Vận tải Đa phương thức Duyên Hải (tco)

THỐNG KÊ GIAO DỊCH