Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	15.48	0	15.48	15.48	15.48	0	0	0
25/11/2021	15.48	0	15.48	15.48	15.48	0	0	0
24/11/2021	15.48	100	15.48	15.48	15.48	0	0	0
23/11/2021	13.50	10	13.50	13.50	13.50	0	0	0
22/11/2021	13.50	1,000	13.50	13.50	13.50	0	0	0
19/11/2021	15.82	1,364	15.82	15.82	15.82	0	0	0
18/11/2021	13.76	0	13.76	13.76	13.76	0	0	0
17/11/2021	13.76	0	13.76	13.76	13.76	0	0	0
16/11/2021	13.76	5,800	14.88	14.88	13.76	0	0	0
15/11/2021	15.39	1,500	13.16	15.39	13.16	0	0	0
12/11/2021	16.17	1,400	13.59	16.17	13.59	0	0	0
11/11/2021	15.91	700	15.82	15.91	15.82	0	0	0
10/11/2021	16.00	1,100	15.82	16.00	15.82	0	0	0
09/11/2021	15.91	900	15.91	15.91	15.82	0	0	0
08/11/2021	13.85	101	13.85	13.85	13.85	0	0	0
05/11/2021	12.04	301	12.04	12.04	12.04	0	0	0
04/11/2021	14.53	2,802	14.19	14.53	13.50	800	0	0.0
03/11/2021	13.50	106	13.50	13.50	13.50	100	0	0.0
02/11/2021	15.82	1	15.82	15.82	15.82	0	0	0
01/11/2021	16.17	3,400	16.17	16.17	14.96	0	0	0
29/10/2021	14.96	5,701	17.20	17.20	14.96	0	0	0
28/10/2021	14.96	572	14.96	14.96	14.96	0	0	0
27/10/2021	13.07	5,101	13.07	13.07	13.07	0	0	0
26/10/2021	11.44	600	11.44	11.44	11.44	0	0	0
25/10/2021	9.98	300	9.98	9.98	9.98	0	0	0
22/10/2021	8.69	0	8.69	8.69	8.69	0	0	0
21/10/2021	8.69	302	8.69	8.69	8.69	0	0	0
20/10/2021	7.57	500	7.57	7.57	7.57	0	0	0
19/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
18/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
15/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
14/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
13/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
12/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
11/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
08/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
07/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
06/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
05/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
04/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
01/10/2021	5.42	0	5.42	5.42	5.42	0	0	0
30/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
29/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
28/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
27/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
24/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
22/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
21/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
20/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
17/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
16/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
15/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
14/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
13/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
10/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
09/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
08/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
07/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
06/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
01/09/2021	5.42	0	5.42	5.42	5.42	0	0	0
31/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
30/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
27/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
26/08/2021	5.42	42	5.42	5.42	5.42	0	0	0
25/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
24/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
23/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
20/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
19/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
18/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
17/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
16/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
13/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
12/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
11/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
10/08/2021	5.42	0	5.42	5.42	5.42	0	0	0
09/08/2021	5.42	200	5.42	5.42	5.42	0	0	0
06/08/2021	6.36	0	6.36	6.36	6.36	0	0	0
05/08/2021	6.36	200	6.36	6.36	6.36	0	0	0
04/08/2021	7.31	0	7.31	7.31	7.31	0	0	0
03/08/2021	7.31	300	7.31	7.31	7.31	0	0	0
02/08/2021	8.60	0	8.60	8.60	8.60	0	0	0
30/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
29/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
28/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
27/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
26/07/2021	8.60	100	8.60	8.60	8.60	0	0	0
23/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
22/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
21/07/2021	8.60	42	8.60	8.60	8.60	0	0	0
20/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
19/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
16/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
15/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
14/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
13/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
12/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
09/07/2021	8.60	0	8.60	8.60	8.60	0	0	0
08/07/2021	8.60	0	8.60	8.60	8.60	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 (2026-04-01)	-3	-14.71%	11,200	11,200	0	17.40 20.40 17.40
2 tháng (2026-03-02)	-0.40	-2.25%	11,600	11,500	0.0	17.40 20.40 17.40
3 tháng (2026-02-02)	0.40	2.35%	12,400	12,300	0.0	17 20.40 17.40
6 tháng (2025-11-03)	-0.30	-1.69%	13,900	12,600	0.0	17 20.40 17.40
12 tháng (2025-05-06)	-1.99	-10.25%	18,400	13,000	0.0	15 20.40 17.40
24 tháng (2024-05-13)	2.37	15.80%	32,620	14,401	0.0	14.06 20.65 17.40
36 tháng (2023-05-17)	0.16	0.93%	46,785	16,401	0.1	14.06 20.65 17.40
60 tháng (2021-05-27)	8.80	102.32%	212,049	39,601	0.4	5.42 20.65 17.40

CTCP Vận tải và Thương mại Đường sắt (rat)

THỐNG KÊ GIAO DỊCH