Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2021	8.01	200	8.01	8.01	8.01	0	0	0
15/11/2021	8.01	28,400	8.09	8.09	8.01	0	0	0
12/11/2021	8.09	21,600	8.01	8.09	7.45	0	0	0
11/11/2021	8.01	2,500	8.09	8.09	8.01	0	0	0
10/11/2021	8.09	4,000	8.01	8.09	7.93	0	0	0
09/11/2021	8.01	0	8.01	8.01	8.01	0	0	0
08/11/2021	8.01	1,510	8.09	8.09	8.01	0	0	0
05/11/2021	8.09	0	8.09	8.09	8.09	0	0	0
04/11/2021	8.09	100	8.09	8.09	8.09	0	0	0
03/11/2021	8.09	3,300	8.01	8.09	8.01	0	0	0
02/11/2021	8.01	6,000	7.61	8.25	8.01	0	0	0
01/11/2021	7.61	1,200	7.69	7.69	7.13	0	0	0
29/10/2021	7.69	5,200	7.05	7.69	7.05	0	0	0
28/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
27/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
26/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
25/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
22/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
21/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
20/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
19/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
18/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
15/10/2021	7.05	0	7.05	7.05	7.05	0	0	0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-5.20	-11.38%	2,200	500	0	40.50 45.70 40.50
2 tháng (2026-07-16)	-4.60	-10.20%	5,000	500	0	40.50 46 40.50
3 tháng (2026-06-16)	-6.50	-13.83%	65,300	500	0	40.50 51.50 40.50
6 tháng (2026-03-18)	-4.40	-9.80%	484,700	1,100	0.2	40.50 53.40 40.50
12 tháng (2025-09-19)	-23.53	-36.75%	1,554,000	-300	-0.0	39 66.65 40.50
24 tháng (2024-09-24)	17.79	78.37%	4,750,677	174,301	13.3	21.49 82.85 40.50
36 tháng (2023-10-02)	34.32	555.19%	8,500,708	170,901	13.2	5.47 82.85 40.50
60 tháng (2021-10-11)	33.45	474.36%	9,534,705	137,551	13.0	4.95 82.85 40.50

CTCP Trang (tfc)

THỐNG KÊ GIAO DỊCH