Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/06/2026	12.80	3,600	12.50	12.80	12.50	0	0	0
29/05/2026	12.50	1,700	12.70	12.70	12.50	0	0	0
28/05/2026	12.40	11,700	12.70	12.70	12.40	0	0	0
27/05/2026	12.60	4,000	12.70	12.70	12.60	0	0	0
26/05/2026	12.70	2,100	12.70	12.70	12.70	0	0	0
25/05/2026	12.70	2,300	12.80	12.80	12.60	0	0	0
22/05/2026	12.70	100	12.70	12.70	12.70	0	0	0
21/05/2026	12.70	4,300	12.80	12.80	12.70	0	0	0
20/05/2026	12.70	11,000	12.80	12.90	12.50	0	0	0
19/05/2026	12.60	7,800	12.80	12.90	12.60	0	0	0
18/05/2026	12.80	7,200	12.90	12.90	12.80	0	0	0
15/05/2026	12.80	5,400	12.90	12.90	12.60	0	0	0
14/05/2026	12.90	26,500	13	13	12.90	0	0	0
13/05/2026	12.90	3,100	12.90	12.90	12.80	0	0	0
12/05/2026	12.90	4,800	13	13	12.90	0	0	0
11/05/2026	13	6,000	13	13	12.90	0	0	0
08/05/2026	13	4,500	13	13	13	0	0	0
07/05/2026	13.20	4,400	13	13.30	13	0	0	0
06/05/2026	13	8,400	13.40	13.40	12.90	0	0	0
05/05/2026	13.20	3,900	13.20	13.40	13.20	0	0	0
04/05/2026	13.20	5,100	13.10	13.60	13	0	0	0
29/04/2026	13	9,300	13.10	13.10	12.90	0	0	0
28/04/2026	13.10	2,600	13.20	13.20	13	0	0	0
24/04/2026	13.20	11,100	13.10	13.30	13.10	0	0	0
23/04/2026	13.20	19,600	13.30	13.30	13.10	0	0	0
22/04/2026	13.30	6,400	13.10	13.30	13.10	0	0	0
21/04/2026	13.40	3,500	13.30	13.50	13.10	0	0	0
20/04/2026	13.30	13,400	13.30	13.30	13.20	0	0	0
17/04/2026	13.30	7,900	13.30	13.40	13	0	0	0
16/04/2026	13.10	23,600	13.30	13.30	13	0	0	0
15/04/2026	13.20	14,600	13.40	13.40	13.20	0	0	0
14/04/2026	13.60	6,400	13.70	13.70	13.40	0	0	0
13/04/2026	13.50	13,900	13.50	13.60	13.50	0	0	0
10/04/2026	13.60	6,300	13.70	13.70	13.40	0	0	0
09/04/2026	13.40	17,900	13	13.80	13	0	0	0
08/04/2026	13.50	1,100	13.80	13.80	13.10	0	0	0
07/04/2026	13.60	4,200	13.10	13.60	13	0	0	0
06/04/2026	13	7,400	13.80	14	13	0	0	0
03/04/2026	13.50	8,000	13.10	13.60	12.80	0	0	0
02/04/2026	13.20	15,900	13.30	13.30	12.80	0	0	0
01/04/2026	13.50	2,000	13.50	13.50	13.30	0	0	0
31/03/2026	13	18,700	13.40	13.60	13	0	0	0
30/03/2026	13.40	7,200	13.50	13.50	13.20	0	0	0
27/03/2026	13.50	5,400	13.50	13.50	13.30	0	0	0
26/03/2026	13.80	2,000	13.30	13.80	13.30	0	0	0
25/03/2026	13.70	3,400	13.90	13.90	13.30	0	0	0
24/03/2026	13.50	3,800	13.40	13.70	13.30	0	0	0
23/03/2026	13.40	11,100	14	14	13	0	0	0
20/03/2026	13.70	11,500	13.60	13.90	13.50	0	0	0
19/03/2026	13.60	12,900	13.50	14	13.50	0	0	0
18/03/2026	13.60	3,000	13.40	13.60	13.40	0	0	0
17/03/2026	13.40	10,100	13.30	13.80	13.30	0	0	0
16/03/2026	13.10	9,400	13.60	13.60	12.80	0	0	0
13/03/2026	13.30	25,300	13.60	13.60	13.20	0	0	0
12/03/2026	13.60	7,300	13.70	13.70	13.50	0	0	0
11/03/2026	13.70	9,900	13.70	13.70	13.50	0	0	0
10/03/2026	13.50	20,600	13.70	13.80	13.50	0	0	0
09/03/2026	12.90	72,700	13.70	13.80	12.90	0	0	0
06/03/2026	13.90	12,500	14	14.10	13.90	0	0	0
05/03/2026	14	23,300	14.20	14.30	13.70	0	0	0
04/03/2026	14.10	25,700	13.80	14.10	13.60	0	0	0
03/03/2026	14	25,600	13.90	14.20	13.80	0	0	0
02/03/2026	14.10	21,900	13.80	14.60	13.80	0	0	0
27/02/2026	14.50	49,400	14.40	14.70	13.40	0	0	0
26/02/2026	14.40	33,700	14.30	14.50	13.90	0	0	0
25/02/2026	14.50	13,200	14.60	14.60	14.40	0	0	0
24/02/2026	14.50	43,900	14.50	14.80	14.30	0	0	0
23/02/2026	14.60	49,400	14.10	14.60	14.10	0	0	0
13/02/2026	13.90	10,200	14	14	13.80	0	0	0
12/02/2026	13.90	4,800	14	14	13.90	0	0	0
11/02/2026	14	9,900	14	14	13.90	0	0	0
10/02/2026	14	7,300	14.10	14.10	13.80	0	0	0
09/02/2026	14	6,800	13.90	14.20	13.80	0	0	0
06/02/2026	14	47,700	14.10	14.70	13.80	0	0	0
05/02/2026	14	18,500	14	14	13.70	0	0	0
04/02/2026	14	19,700	14.20	14.20	13.70	0	0	0
03/02/2026	14.10	27,500	13.80	14.30	13.80	0	0	0
02/02/2026	13.80	47,800	14.20	14.20	13.80	0	0	0
30/01/2026	14.20	33,400	14.20	14.30	14	0	0	0
29/01/2026	14.30	17,300	14.40	14.50	14.30	0	0	0
28/01/2026	14.20	19,700	14.20	14.40	14.20	0	0	0
27/01/2026	14.50	23,900	14.20	14.80	14	0	0	0
26/01/2026	14	26,800	14.50	14.50	14	0	0	0
23/01/2026	14.50	25,200	14.60	14.80	14.50	0	0	0
22/01/2026	14.50	26,000	14.20	14.80	14.20	0	0	0
21/01/2026	14.20	13,600	14.40	14.60	14.10	0	0	0
20/01/2026	14.90	28,200	14.40	15	14.40	0	0	0
19/01/2026	14.70	39,600	15	15	14.10	0	0	0
16/01/2026	15	76,400	14.50	15.20	14.50	0	0	0
15/01/2026	14.50	40,500	14.10	14.70	13.90	0	0	0
14/01/2026	14.20	13,600	13.90	14.20	13.90	0	0	0
13/01/2026	14.20	42,500	14.30	14.30	13.80	0	0	0
12/01/2026	14.20	44,100	14.40	14.60	14	0	0	0
09/01/2026	14.20	18,600	14.40	14.40	14	0	0	0
08/01/2026	14.50	23,900	14.30	14.70	14.10	0	0	0
07/01/2026	14.60	23,600	14.10	14.70	14.10	0	0	0
06/01/2026	14.50	20,900	14.20	14.60	14	0	0	0
05/01/2026	14.20	31,700	14.20	14.90	14	0	0	0
31/12/2025	14.10	10,500	14.30	14.40	14.10	0	0	0
30/12/2025	14	40,500	15.20	15.20	14	0	0	0

Page:
1
2
3
>>

CTCP Vận tải Đường sắt (trv)

THỐNG KÊ GIAO DỊCH