Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
13/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
12/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
11/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
08/10/2021	7.05	500	6.89	7.05	7.05	0	0	0
07/10/2021	6.89	200	6.57	6.89	6.89	0	0	0
06/10/2021	6.57	700	6.73	6.73	6.57	0	0	0
05/10/2021	6.73	300	7.05	7.05	6.73	0	0	0
04/10/2021	7.05	3,100	7.37	7.37	6.81	2,000	0	0.0
01/10/2021	7.37	0	7.37	7.37	7.37	0	0	0
30/09/2021	7.37	0	7.37	7.37	7.37	0	0	0
29/09/2021	7.37	0	7.37	7.37	7.37	0	0	0
28/09/2021	7.37	0	7.37	7.37	7.37	0	0	0
27/09/2021	7.37	1,500	7.45	7.45	6.81	0	0	0
24/09/2021	7.45	0	7.45	7.45	7.45	0	0	0
23/09/2021	7.45	1,200	7.45	7.45	7.45	0	0	0
22/09/2021	7.45	3,300	7.45	7.45	7.37	0	0	0
21/09/2021	7.45	2,000	7.29	7.45	7.37	0	0	0
20/09/2021	7.29	1,000	7.45	7.45	6.97	0	0	0
17/09/2021	7.45	33,200	6.89	7.45	7.29	0	0	0
16/09/2021	6.89	18,900	6.89	7.21	6.89	0	1,500	-0.0
15/09/2021	6.89	3,100	6.89	7.21	6.89	0	0	0
14/09/2021	6.89	7,000	7.05	7.21	6.89	0	0	0
13/09/2021	7.05	4,000	6.81	7.05	6.81	0	0	0
10/09/2021	6.81	900	6.73	6.81	6.81	0	0	0
09/09/2021	6.73	5,200	6.57	6.73	6.57	0	0	0
08/09/2021	6.57	28,402	6.01	6.57	6.25	0	0	0
07/09/2021	6.01	10	6.01	6.01	6.01	0	0	0
06/09/2021	6.01	1,200	6.33	6.33	5.85	0	0	0
01/09/2021	6.33	8,700	6.09	6.33	6.17	0	0	0
31/08/2021	6.09	4,301	6.17	6.17	6.09	0	0	0
30/08/2021	6.17	14,000	5.93	6.17	5.93	0	0	0
27/08/2021	5.93	5,000	5.93	5.93	5.93	0	0	0
26/08/2021	5.93	2,103	5.93	5.93	5.93	0	0	0
25/08/2021	5.93	0	5.93	5.93	5.93	0	0	0
24/08/2021	5.93	0	5.93	5.93	5.93	0	0	0
23/08/2021	5.93	0	5.93	5.93	5.93	0	0	0
20/08/2021	5.93	4,900	6.01	6.01	5.93	0	0	0
19/08/2021	6.01	5,000	6.09	6.09	6.01	0	0	0
18/08/2021	6.09	11,000	6.09	6.09	5.93	0	200	-0.0
17/08/2021	6.09	0	6.09	6.09	6.09	0	0	0
16/08/2021	6.09	14,500	5.93	6.25	5.93	0	0	0
13/08/2021	5.93	2,600	5.93	5.93	5.93	0	0	0
12/08/2021	5.93	5,100	5.69	5.93	5.77	0	0	0
11/08/2021	5.69	14,300	5.61	5.77	5.69	0	0	0
10/08/2021	5.61	0	5.61	5.61	5.61	0	0	0
09/08/2021	5.61	800	5.29	5.61	5.61	600	200	0.0
06/08/2021	5.29	0	5.29	5.29	5.29	0	0	0
05/08/2021	5.29	0	5.29	5.29	5.29	0	0	0
04/08/2021	5.29	2,100	5.21	5.61	5.29	0	1,300	-0.0
03/08/2021	5.21	7,300	5.61	5.61	5.21	0	0	0
02/08/2021	5.61	4,300	5.53	5.61	5.61	0	0	0
30/07/2021	5.53	5,000	5.77	5.77	5.53	0	0	0
29/07/2021	5.77	1,000	5.77	5.77	5.77	0	0	0
28/07/2021	5.77	5,000	5.77	5.77	5.77	0	0	0
27/07/2021	5.77	400	5.69	5.77	5.77	200	0	0.0
26/07/2021	5.69	203	5.61	5.69	5.69	0	200	-0.0
23/07/2021	5.61	100	6.01	6.01	5.61	0	100	-0.0
22/07/2021	6.01	100	5.69	6.01	6.01	0	0	0
21/07/2021	5.69	3,200	5.61	5.69	5.69	0	0	0
20/07/2021	5.61	1,000	5.61	5.61	5.61	0	0	0
19/07/2021	5.61	0	5.61	5.61	5.61	0	0	0
16/07/2021	5.61	3,500	5.61	5.61	5.61	0	0	0
15/07/2021	5.61	2,200	5.53	5.69	5.61	0	0	0
14/07/2021	5.53	0	5.53	5.53	5.53	0	0	0
13/07/2021	5.53	3,000	5.69	5.69	5.53	0	0	0
12/07/2021	5.69	5,300	5.93	5.93	5.69	0	0	0
09/07/2021	5.93	2,200	5.85	6.41	5.93	1,000	1,000	0
08/07/2021	5.85	1,000	5.85	5.85	5.85	0	0	0
07/07/2021	5.85	5,000	6.41	6.41	5.85	0	0	0
06/07/2021	6.41	100	6.09	6.41	6.41	0	0	0
05/07/2021	6.09	1,600	6.41	6.41	6.09	0	100	-0.0
02/07/2021	6.41	0	6.41	6.41	6.41	0	0	0
01/07/2021	6.41	1,000	6.41	6.41	6.41	0	0	0
30/06/2021	6.41	8,005	6.89	6.89	6.41	0	0	0
29/06/2021	6.89	0	6.89	6.89	6.89	0	0	0
28/06/2021	6.89	0	6.89	6.89	6.89	0	0	0
25/06/2021	6.89	50	6.89	6.89	6.89	50	0	0.0
24/06/2021	6.89	0	6.89	6.89	6.89	0	0	0
23/06/2021	6.89	500	7.05	7.05	6.41	0	0	0
22/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
21/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
18/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
17/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
16/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
15/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
14/06/2021	7.05	0	7.05	7.05	7.05	0	0	0
11/06/2021	7.05	1,200	6.49	7.05	6.25	0	0	0
10/06/2021	6.49	16,400	7.13	7.13	6.49	0	0	0
09/06/2021	7.13	37,200	6.65	7.13	6.41	0	0	0
08/06/2021	6.65	1,802	7.29	7.29	6.65	0	0	0
07/06/2021	7.29	22,000	7.29	7.29	6.57	0	0	0
04/06/2021	7.29	12	7.29	7.29	7.29	0	0	0
03/06/2021	7.29	0	7.29	7.29	7.29	0	0	0
02/06/2021	7.29	3,100	7.21	7.37	7.21	0	0	0
01/06/2021	7.21	5,800	7.05	7.21	7.05	0	0	0
31/05/2021	7.05	7,100	6.81	7.05	6.41	0	0	0
28/05/2021	6.81	0	6.81	6.81	6.81	0	0	0
27/05/2021	6.81	16,700	6.41	6.81	6.41	0	1,000	-0.0
26/05/2021	6.41	20,100	6.41	6.49	6.41	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 (2026-02-23)	0.90	2.11%	453,600	2,200	0.1	39 43.90 43.90
2 tháng (2026-01-16)	-6.20	-12.47%	711,500	3,100	0.1	39 50.70 43.90
3 tháng (2025-12-17)	-9	-17.14%	868,900	3,300	0.1	39 52.50 43.90
6 tháng (2025-09-18)	-20.53	-32.06%	1,071,600	-2,300	-0.2	39 66.65 43.90
12 tháng (2025-03-24)	-24.41	-35.94%	2,319,200	153,800	11.9	39 82.85 43.90
24 tháng (2024-03-27)	34.34	375.04%	5,955,354	170,501	13.0	8.97 82.85 43.90
36 tháng (2023-04-03)	38.20	721.01%	8,239,114	137,201	12.8	4.95 82.85 43.90
60 tháng (2021-04-12)	37.33	605.03%	9,739,895	132,301	12.8	4.95 82.85 43.90

CTCP Trang (tfc)

THỐNG KÊ GIAO DỊCH