Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/12/2025	15.20	23,600	15.60	16.40	14.80	0	0	0
26/12/2025	15.60	159,100	13.80	15.60	13.80	0	0	0
25/12/2025	13.70	5,200	13.50	13.70	13.50	0	0	0
24/12/2025	13.40	17,300	13.90	13.90	13.30	0	0	0
23/12/2025	13.80	13,800	13.90	13.90	13.50	0	0	0
22/12/2025	13.90	21,000	14.10	14.10	13.60	0	0	0
19/12/2025	13.50	8,400	14.50	14.50	13.50	0	0	0
18/12/2025	14	10,400	13.90	14	13.80	0	0	0
17/12/2025	14	5,900	14	14.10	14	0	0	0
16/12/2025	14.10	13,500	14.10	14.20	14	0	0	0
15/12/2025	14	1,000	14.10	14.30	14	0	0	0
12/12/2025	14.10	7,300	14.30	14.30	14.10	0	0	0
11/12/2025	14.20	1,800	14.30	14.30	14.20	0	0	0
10/12/2025	14.40	21,800	14.30	14.40	14.30	0	0	0
09/12/2025	14.40	9,900	14.50	14.50	14.30	0	0	0
08/12/2025	14.60	46,500	14.60	14.60	14.30	0	0	0
05/12/2025	14.10	13,100	14.40	14.40	14.10	0	0	0
04/12/2025	14.30	5,800	14.40	14.40	14.20	0	0	0
03/12/2025	14.40	18,200	14.40	14.40	14	0	0	0
02/12/2025	14.20	22,800	14.30	14.40	14	0	0	0
01/12/2025	14.30	6,000	14.60	14.70	14.20	0	0	0
28/11/2025	14.60	15,300	14.40	14.60	14.20	0	0	0
27/11/2025	14.30	13,600	14.80	14.80	14.20	0	0	0
26/11/2025	14.40	13,000	14.40	14.40	14.20	0	0	0
25/11/2025	14.40	12,000	14.40	14.40	14.20	0	0	0
24/11/2025	14.50	8,200	14.40	14.50	14.30	0	0	0
21/11/2025	14.50	22,100	14.40	14.50	14.30	0	0	0
20/11/2025	14.50	4,800	14.80	14.80	14.40	0	0	0
19/11/2025	14.40	20,000	14.20	14.70	14.20	0	0	0
18/11/2025	14.70	8,500	14.40	14.80	14.20	0	0	0
17/11/2025	15	38,400	14.30	15.10	14	0	0	0
14/11/2025	14.50	4,800	14.40	14.50	14.40	0	0	0
13/11/2025	14.30	7,900	14.20	14.50	14.20	0	0	0
12/11/2025	14.30	17,800	14.30	14.60	14.20	0	0	0
11/11/2025	14.20	19,000	14.20	14.50	14.10	0	0	0
10/11/2025	14.20	15,600	14.10	14.50	14.10	0	0	0
07/11/2025	14.20	14,800	14.10	14.30	14.10	0	0	0
06/11/2025	14.30	17,400	14.60	14.60	14.30	0	0	0
05/11/2025	14.30	7,800	14.50	14.90	14.30	0	0	0
04/11/2025	14.60	8,500	14.50	14.60	14.20	0	0	0
03/11/2025	14.80	19,800	14.80	15	14.50	0	0	0
31/10/2025	14.60	19,000	14.80	15.20	14.60	0	0	0
30/10/2025	15	30,600	14.20	15	14.20	0	0	0
29/10/2025	14.20	25,200	13.90	14.50	13.70	0	0	0
28/10/2025	14.20	14,200	13.60	14.20	13.60	0	0	0
27/10/2025	14.30	16,100	14.70	14.70	14	0	0	0
24/10/2025	14.50	26,000	14	14.80	14	0	0	0
23/10/2025	13.90	30,000	13.80	14	13.30	0	0	0
22/10/2025	14	15,400	13.10	14	13.10	0	0	0
21/10/2025	13.80	36,600	14.10	14.20	13.80	0	0	0
20/10/2025	14	31,600	14	14.30	14	0	0	0
17/10/2025	14.30	28,000	14.30	14.50	14.20	0	0	0
16/10/2025	14.50	27,300	14.50	14.60	14.10	0	0	0
15/10/2025	14.70	47,100	14.60	14.70	14.30	0	0	0
14/10/2025	14.80	20,100	14.80	15	14.60	0	0	0
13/10/2025	14.80	23,300	14.70	15	14.60	0	0	0
10/10/2025	14.70	17,400	14.80	15.10	14.70	0	0	0
09/10/2025	14.90	21,900	15	15	14.80	0	0	0
08/10/2025	15	20,300	15.10	15.30	15	0	0	0
07/10/2025	15	8,400	14.80	15	14.80	0	0	0
06/10/2025	14.80	21,000	14.90	14.90	14.50	0	0	0
03/10/2025	14.70	18,600	14.80	15	14.70	0	0	0
02/10/2025	14.70	18,900	14.80	15	14.70	0	0	0
01/10/2025	14.70	10,600	14.90	15	14.70	0	0	0
30/09/2025	14.90	28,500	15	15	14.70	0	0	0
29/09/2025	15	17,900	14.80	15.20	14.80	0	0	0
26/09/2025	15.10	20,100	15	15.10	14.90	0	0	0
25/09/2025	15	24,500	14.90	15.10	14.90	0	0	0
24/09/2025	15	7,600	14.90	15.10	14.70	0	0	0
23/09/2025	15.20	9,100	15	15.30	14.80	0	0	0
22/09/2025	15.10	30,000	14.90	15.10	14.50	0	0	0
19/09/2025	15.20	13,500	15	15.20	14.90	0	0	0
18/09/2025	15.10	39,700	15.10	15.20	14.90	0	0	0
17/09/2025	15.20	29,300	15.10	15.30	15	0	0	0
16/09/2025	15.30	54,200	15.40	15.40	15	0	0	0
15/09/2025	15.40	22,300	15.30	15.40	15.10	0	0	0
12/09/2025	15.20	40,700	15.10	15.40	14.90	0	0	0
11/09/2025	15.10	48,700	15.20	15.30	15	0	0	0
10/09/2025	15.50	33,900	15.50	15.50	15.30	0	0	0
09/09/2025	15.50	16,200	15.70	15.70	15.40	0	0	0
08/09/2025	15.70	61,300	15.80	15.80	15.30	0	0	0
05/09/2025	15.50	37,200	15.80	16.30	15.50	0	0	0
04/09/2025	15.80	34,300	15.60	16	15.30	0	0	0
03/09/2025	15.70	62,700	15.60	15.90	15.30	0	0	0
29/08/2025	16.10	48,200	15.50	16.60	15.40	0	0	0
28/08/2025	15.50	28,300	15.80	15.90	15.50	0	0	0
27/08/2025	15.40	27,600	16	16	15.30	0	0	0
26/08/2025	16	90,000	15.60	16	15.10	0	0	0
25/08/2025	15.60	48,300	15.70	16	15.20	0	0	0
22/08/2025	15.70	79,900	17.30	17.30	15.20	0	0	0
21/08/2025	17.30	118,100	18.60	18.80	16.80	0	0	0
20/08/2025	18.60	270,200	18	19.20	17	0	0	0
19/08/2025	17.30	239,300	15.50	17.30	15.50	0	0	0
18/08/2025	15.50	100,300	14.40	15.90	14.20	0	0	0
15/08/2025	14.30	37,000	14.60	14.70	14.10	0	0	0
14/08/2025	14.50	30,700	14.60	14.70	14.40	0	0	0
13/08/2025	14.60	38,100	14.70	14.80	14.40	0	0	0
12/08/2025	14.70	13,700	15	15	14.70	0	0	0
11/08/2025	14.80	58,600	14.60	15	14.30	0	0	0
08/08/2025	14.60	40,500	14.80	15.20	14.40	0	0	0

Page:
<<
2
3
4
>>

CTCP Vận tải Đường sắt (trv)

THỐNG KÊ GIAO DỊCH