Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	77.12	4,800	76.74	76.74	76.64	0	0	0
23/05/2025	77.12	1,800	76.64	77.12	76.35	0	0	0
22/05/2025	76.64	400	76.64	76.64	76.64	0	0	0
21/05/2025	77.51	19,800	78.48	78.48	76.64	0	0	0
20/05/2025	78.48	22,600	76.64	78.58	75.76	300	0	0.0
19/05/2025	76.54	1,300	75.67	76.15	75.67	0	0	0
16/05/2025	76.64	21,800	75.86	76.15	75.86	0	0	0
15/05/2025	76.06	1,400	76.15	76.15	76.06	0	0	0
14/05/2025	76.15	55,900	77.12	77.12	76.15	200	0	0
13/05/2025	77.12	34,000	78.58	78.58	75.67	0	0	0
12/05/2025	77.51	21,200	75.67	78.00	75.67	0	0	0
09/05/2025	76.15	7,500	76.44	76.44	74.70	0	1,100	0
08/05/2025	76.44	29,500	77.41	78.09	75.86	0	0	0
07/05/2025	78.58	27,200	79.74	79.74	77.61	0	0	0
06/05/2025	81.59	11,600	82.85	82.85	80.71	0	0	0
05/05/2025	82.85	23,400	80.03	82.56	79.55	100	0	0
29/04/2025	81.59	34,600	77.32	84.40	75.67	0	200	-0.0
28/04/2025	77.32	57,900	68.88	77.32	68.88	100	0	0.0
25/04/2025	70.33	34,700	67.91	72.76	67.42	900	0	0.1
24/04/2025	69.27	3,500	67.52	69.27	67.42	0	0	0
23/04/2025	67.52	8,100	67.42	67.81	65.48	200	0	0.0
22/04/2025	66.74	11,600	66.84	67.91	64.51	2,200	0	0.2
21/04/2025	65.97	17,400	76.15	76.15	65.48	0	1,100	-0.1
18/04/2025	72.66	300	66.55	72.66	66.55	0	0	0
17/04/2025	69.46	3,800	66.16	70.24	66.06	0	0	0
16/04/2025	69.46	1,400	65.97	69.56	65.97	0	100	-0.0
15/04/2025	67.03	21,700	67.03	68.88	65.97	1,100	0	0.1
14/04/2025	66.26	9,200	66.26	66.26	66.26	0	0	0
11/04/2025	60.24	9,300	60.24	60.24	59.08	0	0	0
10/04/2025	54.81	700	54.81	54.81	54.81	0	0	0
09/04/2025	49.86	75,400	50.06	54.33	49.77	0	0	0
08/04/2025	55.30	34,300	61.41	61.41	55.30	0	100	-0.0
04/04/2025	61.41	28,700	60.15	63.06	59.86	0	800	-0.1
03/04/2025	66.45	22,500	68.39	68.39	63.06	0	0	0
02/04/2025	69.17	17,100	69.94	69.94	68.88	100	700	-0.0
01/04/2025	70.33	30,000	67.91	70.91	67.91	800	0	0.1
31/03/2025	67.52	33,900	68.39	68.97	67.52	0	0	0
28/03/2025	67.91	7,700	70.14	70.14	67.91	0	0	0
27/03/2025	70.14	16,500	69.85	75.67	68.39	4,800	0	0.3
26/03/2025	70.62	8,800	71.40	71.40	68.88	0	0	0
25/03/2025	71.30	13,000	74.70	74.70	67.91	0	0	0
24/03/2025	67.91	6,600	68.30	68.30	67.91	0	0	0
21/03/2025	68.20	12,300	68.59	68.59	67.91	4,700	0	0.3
20/03/2025	68.88	8,900	67.91	70.82	67.71	0	0	0
19/03/2025	67.91	6,300	67.91	68.20	67.91	0	0	0
18/03/2025	67.91	1,400	67.91	67.91	67.91	0	0	0
17/03/2025	67.91	12,500	68.88	68.88	67.91	0	400	0
14/03/2025	68.88	5,200	67.91	68.88	67.91	0	0	0
13/03/2025	68.20	9,500	68.88	68.88	67.81	0	0	0
12/03/2025	69.36	14,800	67.91	69.36	67.91	0	0	0
11/03/2025	67.91	16,300	67.03	67.91	66.94	5,000	0	0.3
10/03/2025	67.33	9,500	65.00	68.39	65.00	900	0	0.1
07/03/2025	67.23	16,600	66.94	67.42	65.77	4,400	100	0.3
06/03/2025	67.91	24,000	71.69	71.79	66.94	400	100	0.0
05/03/2025	72.76	10,300	71.01	73.63	71.01	0	0	0
04/03/2025	72.66	15,800	71.79	72.95	71.40	100	0	0.0
03/03/2025	71.30	4,700	72.76	73.15	71.30	0	1,000	-0.1
28/02/2025	72.85	23,300	69.85	73.24	69.85	0	0	0
27/02/2025	69.36	8,000	67.91	69.36	67.33	0	0	0
26/02/2025	67.91	14,100	64.61	67.91	64.61	0	0	0
25/02/2025	64.61	22,400	65.97	65.97	64.61	0	0	0
24/02/2025	65.87	31,400	65.00	65.97	65.00	0	0	0
21/02/2025	64.51	30,700	65.97	65.97	64.32	0	0	0
20/02/2025	66.35	28,700	67.71	67.71	66.35	0	0	0
19/02/2025	67.71	54,000	71.30	71.30	65.00	1,000	0	0.1
18/02/2025	71.79	3,300	70.43	71.79	70.33	100	0	0.0
17/02/2025	70.43	19,900	74.50	74.50	70.43	0	800	-0.1
14/02/2025	74.50	13,700	75.18	75.18	74.50	0	100	-0.0
13/02/2025	74.99	15,700	71.59	74.99	71.59	0	0	0
12/02/2025	71.59	22,732	70.04	72.76	69.85	0	200	-0.0
11/02/2025	72.76	18,324	69.46	73.92	68.88	400	0	0.0
10/02/2025	69.46	37,691	83.23	83.23	69.46	501	300	0.0
07/02/2025	77.12	48,608	71.79	77.12	71.79	1,200	100	0.1
06/02/2025	70.14	43,700	67.91	70.14	67.91	0	0	0
05/02/2025	63.83	75,996	58.11	63.83	58.11	300	0	0.0
04/02/2025	58.11	62,803	59.18	59.47	57.33	100	0	0.0
03/02/2025	54.13	15,400	53.94	54.13	53.94	0	0	0
24/01/2025	49.28	18,939	49.09	49.67	48.02	0	0	0
23/01/2025	49.28	6,802	48.51	50.93	48.51	0	0	0
22/01/2025	50.83	40,919	51.42	55.30	50.45	0	400	-0.0
21/01/2025	50.74	78,124	46.56	50.74	46.56	200	0	0.0
20/01/2025	46.18	22,265	45.30	47.44	45.21	0	0	0
17/01/2025	45.21	9,410	43.75	45.40	43.75	0	0	0
16/01/2025	43.75	500	43.56	43.75	43.56	0	0	0
15/01/2025	43.56	6,082	43.17	43.56	43.17	0	0	0
14/01/2025	43.17	2,400	42.68	43.17	42.39	0	200	-0.0
13/01/2025	43.07	3,800	42.49	43.07	42.30	0	400	-0.0
10/01/2025	43.17	1,400	42.68	43.17	42.68	0	1,200	-0.1
09/01/2025	43.46	700	43.17	43.46	43.17	100	0	0.0
08/01/2025	43.27	5,450	43.65	43.65	42.20	0	200	-0.0
07/01/2025	45.21	2,600	45.50	46.08	45.01	0	300	-0.0
06/01/2025	45.98	2,109	46.27	46.27	45.50	0	100	-0.0
03/01/2025	46.08	5,120	46.08	46.56	45.59	0	0	0
02/01/2025	45.79	7,811	45.89	46.47	45.79	0	0	0
31/12/2024	45.89	4,801	45.30	46.08	45.30	100	100	0
30/12/2024	45.59	2,800	45.30	45.59	45.30	100	500	-0.0
27/12/2024	45.50	1,300	45.40	45.50	45.21	0	500	-0.0
26/12/2024	45.89	4,701	45.40	45.89	45.40	0	500	-0.0
25/12/2024	45.89	8,550	45.59	45.89	45.59	0	0	0
24/12/2024	45.59	8,904	45.59	45.69	45.01	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1.90	-4.33%	473,900	2,100	0.1	39 44.40 42.90
2 tháng (2026-01-12)	-7.40	-14.98%	757,000	2,200	0.1	39 50.70 42.90
3 tháng (2025-12-15)	-10.70	-20.30%	874,000	1,600	0.1	39 52.70 42.90
6 tháng (2025-09-15)	-22.80	-35.19%	1,068,200	-3,200	-0.3	39 66.65 42.90
12 tháng (2025-03-18)	-25.91	-38.15%	2,342,600	157,600	12.2	39 82.85 42.90
24 tháng (2024-03-25)	32.75	354.03%	5,980,854	169,601	13.0	8.97 82.85 42.90
36 tháng (2023-03-29)	36.70	692.70%	8,234,217	136,301	12.8	4.95 82.85 42.90
60 tháng (2021-04-08)	35.43	539.21%	9,736,905	131,801	12.7	4.95 82.85 42.90

CTCP Trang (tfc)

THỐNG KÊ GIAO DỊCH