Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	12.33	938,600	11.54	12.33	11.51	0	0	0
31/08/2021	11.54	501,800	11.54	11.62	11.20	100	0	0.0
30/08/2021	11.54	638,900	11.23	11.79	10.95	1,000	0	0.0
27/08/2021	11.23	253,000	11.06	11.51	10.73	0	0	0
26/08/2021	11.06	331,100	10.81	11.51	10.56	0	0	0
25/08/2021	10.81	272,500	10.84	10.84	10.44	0	0	0
24/08/2021	10.84	299,000	10.84	10.84	10.44	0	0	0
23/08/2021	10.84	153,300	10.92	10.92	10.67	0	0	0
20/08/2021	10.92	536,300	10.92	11.17	10.84	0	0	0
19/08/2021	10.92	309,900	11.15	11.15	10.84	0	0	0
18/08/2021	11.15	399,300	11.20	11.20	10.78	0	0	0
17/08/2021	11.20	446,900	11.48	11.48	10.78	0	400	-0.0
16/08/2021	11.48	297,700	11.76	12.35	11.29	0	100	-0.0
13/08/2021	11.76	639,800	12.63	12.63	11.76	300	0	0
12/08/2021	12.63	735,200	12.27	13.11	12.27	400	0	0.0
11/08/2021	12.27	723,000	11.48	12.27	12.24	100	0	0.0
10/08/2021	11.48	518,800	10.75	11.48	10.92	0	2,600	-0.1
09/08/2021	10.75	255,300	11.17	11.23	10.61	0	0	0
06/08/2021	11.17	203,700	11.23	11.34	10.67	0	100	-0.0
05/08/2021	11.23	221,000	11.68	11.68	11.23	1,000	3,000	-0.0
04/08/2021	11.68	2,347,600	11.46	12.19	11.12	0	500	-0.0
03/08/2021	11.46	2,317,200	11.17	11.74	10.84	0	0	0
02/08/2021	11.17	214,500	10.75	11.17	10.44	200	0	0.0
30/07/2021	10.75	346,700	10.11	10.81	9.41	700	0	0.0
29/07/2021	10.11	351,900	10.28	10.28	9.74	400	0	0.0
28/07/2021	10.28	330,600	10.39	10.39	9.80	500	0	0.0
27/07/2021	10.39	240,700	10.64	10.64	9.91	3,300	0	0.1
26/07/2021	10.64	377,400	10.05	10.75	9.49	0	0	0
23/07/2021	10.05	264,500	9.41	10.05	9.41	0	0	0
22/07/2021	9.41	475,500	8.82	9.41	8.59	100	0	0.0
21/07/2021	8.82	353,300	8.82	8.90	8.23	200	0	0.0
20/07/2021	8.82	125,500	8.73	8.84	8.68	0	0	0
19/07/2021	8.73	285,300	8.68	8.93	8.59	0	6,900	-0.1
16/07/2021	8.68	781,600	8.20	8.73	7.81	0	0	0
15/07/2021	8.20	168,600	7.66	8.20	7.30	0	0	0
14/07/2021	7.66	69,400	8.20	8.20	7.66	0	0	0
13/07/2021	8.20	431,300	7.92	8.20	7.38	0	0	0
12/07/2021	7.92	139,400	8.51	8.98	7.92	0	200	-0.0
09/07/2021	8.51	618,000	8.14	8.51	7.58	6,900	0	0.1
08/07/2021	8.14	634,900	7.86	8.14	7.64	0	0	0
07/07/2021	7.86	383,100	7.47	7.97	6.96	200	0	0.0
06/07/2021	7.47	562,100	7.30	7.81	7.24	0	0	0
05/07/2021	7.30	215,200	7.58	7.75	7.22	0	0	0
02/07/2021	7.58	314,100	7.64	7.86	7.10	0	0	0
01/07/2021	7.64	176,000	7.75	7.75	7.22	0	200	-0.0
30/06/2021	7.75	220,800	7.24	7.75	7.52	0	0	0
29/06/2021	7.24	946,400	6.79	7.24	6.79	0	0	0
28/06/2021	6.79	315,800	6.74	7.19	6.74	0	0	0
25/06/2021	6.74	94,100	6.74	7.02	6.46	0	0	0
24/06/2021	6.74	258,600	7.02	7.50	6.54	200	0	0.0
23/06/2021	7.02	40,200	7.30	7.36	7.02	0	0	0
22/06/2021	7.30	100	7.30	7.30	7.30	0	0	0
21/06/2021	7.30	200	7.33	7.33	7.30	0	0	0
18/06/2021	7.33	2,000	7.86	7.86	7.33	0	0	0
17/06/2021	7.86	100	8.31	8.31	7.86	0	0	0
16/06/2021	8.31	300	7.86	8.37	8.31	0	0	0
15/06/2021	7.86	531,700	7.44	7.92	7.86	0	0	0
14/06/2021	7.44	115,100	7.97	8.31	7.44	0	0	0
11/06/2021	7.97	14,200	7.75	7.97	7.75	0	0	0
10/06/2021	7.75	4,600	7.30	7.75	7.36	0	0	0
09/06/2021	7.30	6,900	7.64	7.69	7.13	0	0	0
08/06/2021	7.64	4,500	7.75	7.75	7.64	0	0	0
07/06/2021	7.75	300	7.75	7.75	7.75	0	0	0
04/06/2021	7.75	17,100	7.41	7.75	7.58	0	0	0
03/06/2021	7.41	28,100	7.22	7.41	6.74	0	0	0
02/06/2021	7.22	100	7.19	7.22	7.22	0	0	0
01/06/2021	7.19	0	7.19	7.19	7.19	0	0	0
31/05/2021	7.19	0	7.19	7.19	7.19	0	0	0
28/05/2021	7.19	22,100	6.74	7.19	7.19	0	0	0
27/05/2021	6.74	4,800	7.19	7.19	6.74	0	0	0
26/05/2021	7.19	0	7.19	7.19	7.19	0	0	0
25/05/2021	7.19	0	7.19	7.19	7.19	0	0	0
24/05/2021	7.19	500	7.19	7.19	7.19	0	0	0
21/05/2021	7.19	25,100	7.19	7.19	7.19	0	0	0
20/05/2021	7.19	0	7.19	7.19	7.19	0	0	0
19/05/2021	7.19	30,000	7.19	7.19	7.19	0	0	0
18/05/2021	7.19	14,800	7.19	7.19	7.19	0	0	0
17/05/2021	7.19	12,600	7.36	7.36	7.19	0	0	0
14/05/2021	7.36	0	7.36	7.36	7.36	0	0	0
13/05/2021	7.36	0	7.36	7.36	7.36	0	0	0
12/05/2021	7.36	200	7.36	7.36	7.36	0	0	0
11/05/2021	7.36	4,300	7.30	7.36	7.30	0	0	0
10/05/2021	7.30	19,800	7.19	7.30	7.24	0	0	0
07/05/2021	7.19	10,300	7.30	7.30	7.13	0	0	0
06/05/2021	7.30	0	7.30	7.30	7.30	0	0	0
05/05/2021	7.30	100	7.19	7.30	7.30	0	0	0
04/05/2021	7.19	13,000	7.13	7.19	7.13	0	0	0
29/04/2021	7.13	100	7.13	7.13	7.13	0	0	0
28/04/2021	7.13	2,000	7.13	7.13	7.08	0	0	0
27/04/2021	7.13	0	7.13	7.13	7.13	0	0	0
26/04/2021	7.13	0	7.13	7.13	7.13	0	0	0
23/04/2021	7.13	0	7.13	7.13	7.13	0	0	0
22/04/2021	7.13	14,500	7.02	7.19	7.08	0	0	0
20/04/2021	7.02	2,200	7.08	7.08	7.02	0	0	0
19/04/2021	7.08	16,500	7.19	7.30	7.08	0	0	0
16/04/2021	7.19	20,800	7.08	7.19	7.13	0	0	0
15/04/2021	7.08	4,100	7.08	7.08	7.02	0	0	0
14/04/2021	7.08	0	7.08	7.08	7.08	0	0	0
13/04/2021	7.08	7,100	7.08	7.08	7.02	0	0	0
12/04/2021	7.08	8,000	7.41	7.64	7.08	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.10	-1.10%	2,977,200	-100	-0.0	8.28 10.15 9.42
2 tháng (2025-12-01)	-0.55	-5.76%	5,881,600	-18,800	-0.2	8.28 10.15 9.42
3 tháng (2025-10-30)	-1.65	-15.49%	12,069,300	-39,200	-0.4	8.28 10.65 9.42
6 tháng (2025-08-01)	-3	-25%	34,883,900	-139,000	-1.5	8.28 13.80 9.42
12 tháng (2025-02-03)	-2.35	-20.70%	69,281,100	-180,200	-1.8	8.28 13.80 9.42
24 tháng (2024-02-15)	3.41	61.13%	108,379,600	-198,300	-2.1	5.59 13.80 9.42
36 tháng (2023-02-13)	4.22	88.33%	138,154,300	-509,410	-5.1	4.39 13.80 9.42
60 tháng (2021-02-23)	2.99	49.79%	229,196,600	-485,016	-4.3	4 19.15 9.42

CTCP Vận tải Đa phương thức Duyên Hải (tco)

THỐNG KÊ GIAO DỊCH