Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
24/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
23/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
22/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
21/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
20/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
17/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
16/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
15/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
14/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
13/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
10/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
09/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
08/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
07/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
06/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
03/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
02/05/2019	5.29	0	5.29	5.29	5.29	0	0	0
26/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
25/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
24/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
23/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
22/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
19/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
18/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
17/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
16/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
12/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
11/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
10/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
09/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
08/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
05/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
04/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
03/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
02/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
01/04/2019	5.29	0	5.29	5.29	5.29	0	0	0
29/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
28/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
27/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
26/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
25/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
22/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
21/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
20/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
19/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
18/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
15/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
14/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
13/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
12/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
11/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
08/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
07/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
06/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
05/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
04/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
01/03/2019	5.29	0	5.29	5.29	5.29	0	0	0
28/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
27/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
26/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
25/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
22/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
21/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
20/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
19/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
18/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
15/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
14/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
13/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
12/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
11/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
01/02/2019	5.29	0	5.29	5.29	5.29	0	0	0
31/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
30/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
29/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
28/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
25/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
24/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
23/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
22/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
21/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
18/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
17/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
16/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
15/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
14/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
11/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
10/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
09/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
08/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
07/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
04/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
03/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
02/01/2019	5.29	0	5.29	5.29	5.29	0	0	0
28/12/2018	5.29	0	5.29	5.29	5.29	0	0	0
27/12/2018	5.29	0	5.29	5.29	5.29	0	0	0
26/12/2018	5.29	0	5.29	5.29	5.29	0	0	0
25/12/2018	5.29	0	5.29	5.29	5.29	0	0	0
24/12/2018	5.29	0	5.29	5.29	5.29	0	0	0

Page:
<<
17
18
19
>>

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)	3.40	20%	1,200	1,100	0.0	17 20.40 20.40
2 tháng (2026-01-15)	2.40	13.33%	1,500	1,400	0.0	17 20.40 20.40
3 tháng (2025-12-16)	2.70	15.25%	1,600	1,400	0.0	17 20.40 20.40
6 tháng (2025-09-17)	4.40	27.50%	2,900	1,200	0.0	16 20.40 20.40
12 tháng (2025-03-21)	2.76	15.63%	11,400	2,001	0.0	15 20.65 20.40
24 tháng (2024-03-26)	5.37	35.77%	21,420	3,201	0.0	14.06 20.65 20.40
36 tháng (2023-04-03)	7.29	55.57%	39,109	5,201	0.1	13.11 20.65 20.40
60 tháng (2021-04-12)	11.80	137.20%	201,849	29,401	0.5	5.42 20.65 20.40

CTCP Vận tải và Thương mại Đường sắt (rat)

THỐNG KÊ GIAO DỊCH