STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	11.90 -0.10	200	11.90	11.90	11.90	0	0	0
#2	16/05/2024	12 1	2,200	11.50	12.30	11.50	0	700	-0.0
#3	15/05/2024	11 -0.10	4,300	11.70	11.70	11	100	0	0.0
#4	14/05/2024	11.10 0	5,100	11.80	11.80	11.10	0	0	0
#5	13/05/2024	11.10 0.10	3,500	12.50	12.50	11.10	0	0	0
#6	10/05/2024	11 0.20	4,800	11	11	10.90	0	0	0
#7	09/05/2024	10.80 -0.10	0	10.80	10.80	10.80	0	0	0
#8	08/05/2024	10.90 0.40	20,500	10.70	10.90	10.70	5,000	0	0.1
#9	07/05/2024	10.50 -0.20	5,500	10.60	10.70	10.50	0	0	0
#10	06/05/2024	10.70 -0.20	1,200	10.70	10.70	10.70	0	0	0
#11	03/05/2024	10.90 0.50	100	10.90	10.90	10.90	0	0	0
#12	02/05/2024	10.40 -0.80	2,200	10.30	10.70	9.60	0	0	0
#13	26/04/2024	11.20 0.20	0	11.20	11.20	11.20	0	0	0
#14	25/04/2024	11 -0.40	700	11.30	11.30	11	100	0	0.0
#15	24/04/2024	11.40 0.40	0	11.40	11.40	11.40	0	0	0
#16	23/04/2024	11 0.40	500	11.60	11.60	11	0	0	0
#17	22/04/2024	10.60 -0.90	10,000	10.80	10.80	10.30	7,700	0	0.1
#18	19/04/2024	11.50 0	0	11.50	11.50	11.50	0	0	0
#19	17/04/2024	11.50 0.20	0	11.50	11.50	11.50	0	0	0
#20	16/04/2024	11.30 0.50	700	11.80	11.80	11.30	0	0	0
#21	15/04/2024	10.80 -1.90	13,700	12	12	10.80	10,000	0	0.1
#22	12/04/2024	12.70 0	0	12.70	12.70	12.70	0	0	0
#23	11/04/2024	12.70 0.50	100	12.70	12.70	12.70	0	0	0
#24	10/04/2024	12.20 -0.50	3,900	13.40	13.40	12.20	2,500	0	0.0
#25	09/04/2024	12.70 -0.10	0	12.70	12.70	12.70	0	0	0
#26	05/04/2024	12.80 -0.20	400	12.20	12.90	12.20	0	0	0
#27	01/04/2024	13 0.10	6,500	12.60	13.40	12.30	2,000	0	0.0
#28	29/03/2024	12.90 -0.10	0	12.90	12.90	12.90	0	0	0
#29	28/03/2024	13 0	2,800	13	13	12.80	0	0	0
#30	27/03/2024	13 0	0	13	13	13	0	0	0
#31	26/03/2024	13 0	801	13	13	13	0	0	0
#32	25/03/2024	13 -0.70	2,000	12.50	13	12.50	0	0	0
#33	22/03/2024	13.70 0	0	13.70	13.70	13.70	0	0	0
#34	21/03/2024	13.70 0.70	100	13.70	13.70	13.70	0	0	0
#35	20/03/2024	13 0	0	13	13	13	0	0	0
#36	19/03/2024	13 -0.20	600	13	13	13	0	0	0
#37	18/03/2024	13.20 0.10	601	13.20	13.20	13.20	0	0	0
#38	15/03/2024	13.10 0.10	1,800	13	13.10	13	0	0	0
#39	14/03/2024	13 0	500	13	13	13	0	0	0
#40	13/03/2024	13 0	3,302	13	13	12.60	0	0	0
#41	12/03/2024	13 0	289	13	13	13	0	0	0
#42	11/03/2024	13 -0.20	600	14	14	13	0	0	0
#43	08/03/2024	13.20 0	800	13.20	13.20	13.20	0	0	0
#44	07/03/2024	13.20 -0.70	2,500	13.90	13.90	13.20	0	0	0
#45	06/03/2024	13.90 0	90	13.80	13.80	13.80	0	0	0
#46	05/03/2024	13.90 0	2	13.80	13.80	13.80	0	0	0
#47	04/03/2024	13.90 0.20	3,010	13.70	13.90	13.70	0	0	0
#48	01/03/2024	13.70 -0.10	6,605	13.80	13.90	13.70	0	0	0
#49	29/02/2024	13.80 -0.10	200	13.50	13.80	13.50	0	0	0
#50	28/02/2024	13.90 0.30	1,300	13.70	13.90	13.70	0	0	0
#51	27/02/2024	13.60 0.10	3,400	13.70	13.70	13.60	0	0	0
#52	26/02/2024	13.50 0.10	5,100	13.20	13.50	13.20	0	0	0
#53	23/02/2024	13.40 -0.40	10,500	14	14	13.20	0	0	0
#54	22/02/2024	13.80 0.80	16,000	13	13.80	13	0	0	0
#55	21/02/2024	13 -0.10	6,500	13	13	12.90	0	0	0
#56	20/02/2024	13.10 0	1,200	13.10	13.10	13.10	0	0	0
#57	19/02/2024	13.10 -0.60	15,400	13	13.50	13	0	0	0
#58	16/02/2024	13.70 0	17	13.50	13.50	13.50	0	0	0
#59	15/02/2024	13.70 0.40	200	13.20	13.70	13.20	0	0	0
#60	07/02/2024	13.30 -0.60	3,000	13.10	13.30	13.10	0	500	-0.0
#61	06/02/2024	13.90 0	100	13.90	13.90	13.90	0	0	0
#62	05/02/2024	13.90 -0.20	1,300	13.50	13.90	13.10	0	0	0
#63	02/02/2024	14.10 -0.40	9,702	14	14.10	13.80	0	0	0
#64	01/02/2024	14.50 0.50	6,000	16	16	14.50	0	900	-0.0
#65	31/01/2024	14 2.40	53,604	12.50	14	12.50	0	6,200	-0.1
#66	30/01/2024	11.60 -1	900	12.50	12.50	11.60	0	600	-0.0
#67	29/01/2024	12.60 0	0	12.60	12.60	12.60	0	0	0
#68	26/01/2024	12.60 0	0	12.60	12.60	12.60	0	0	0
#69	25/01/2024	12.60 0.40	100	12.60	12.60	12.60	0	100	-0.0
#70	24/01/2024	12.20 0	600	12.10	12.20	12.10	0	600	-0.0
#71	23/01/2024	12.20 0	0	12.20	12.20	12.20	0	0	0
#72	22/01/2024	12.20 0	0	12.20	12.20	12.20	0	0	0
#73	19/01/2024	12.20 0	0	12.20	12.20	12.20	0	0	0
#74	18/01/2024	12.20 0	0	12.20	12.20	12.20	0	0	0
#75	17/01/2024	12.20 -0.30	0	12.20	12.20	12.20	0	0	0
#76	16/01/2024	12.50 -1	300	11.60	12.50	11.60	0	0	0
#77	15/01/2024	13.50 1.50	100	13.50	13.50	13.50	0	0	0
#78	12/01/2024	12 -0.30	200	11.50	12	11.50	0	0	0
#79	11/01/2024	12.30 0.80	100	12.30	12.30	12.30	0	0	0
#80	10/01/2024	11.50 -1	6,007	11.80	11.80	11.50	3,700	0	0.0
#81	09/01/2024	12.50 0	0	12.50	12.50	12.50	0	0	0
#82	08/01/2024	12.50 1	400	12.50	12.50	12.50	0	0	0
#83	05/01/2024	11.50 -0.60	6,100	11.90	12	11.40	0	0	0
#84	04/01/2024	12.10 0.10	2,500	12	12.10	12	0	0	0
#85	03/01/2024	12 -0.40	2,101	12.70	12.80	12	800	500	0.0
#86	02/01/2024	12.40 0	0	12.40	12.40	12.40	0	0	0
#87	29/12/2023	12.40 0.40	300	12.40	12.40	12.40	0	300	-0.0
#88	28/12/2023	12 -0.80	5,600	12	12.50	11.90	3,000	0	0.0
#89	27/12/2023	12.80 0.80	5,500	12.90	12.90	12.10	5,000	0	0.1
#90	26/12/2023	12 -0.90	11,700	12.90	12.90	11.90	10,100	0	0.1
#91	25/12/2023	12.90 0	1	12.90	12.90	12.90	0	0	0
#92	22/12/2023	12.90 0	0	12.90	12.90	12.90	0	0	0
#93	21/12/2023	12.90 0	0	12.90	12.90	12.90	0	0	0
#94	20/12/2023	12.90 0.50	200	12.90	12.90	12.90	0	0	0
#95	19/12/2023	12.40 -0.50	0	12.40	12.40	12.40	0	0	0
#96	18/12/2023	12.90 -0.30	800	12.10	12.90	12.10	0	0	0
#97	15/12/2023	13.20 0	0	13.20	13.20	13.20	0	0	0
#98	14/12/2023	13.20 0	0	13.20	13.20	13.20	0	0	0
#99	13/12/2023	13.20 0	0	13.20	13.20	13.20	0	0	0
#100	12/12/2023	13.20 0	0	13.20	13.20	13.20	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-19)	0.40	3.48%	60,800	12,200	0.1	10.40 12 11.90
2 tháng (2024-03-19)	-1.10	-8.46%	92,401	26,700	0.3	10.40 13.70 11.90
3 tháng (2024-02-19)	-1.20	-9.16%	172,100	26,700	0.3	10.40 13.90 11.90
6 tháng (2023-11-20)	-0.50	-4.03%	319,532	39,600	0.4	10.40 14.50 11.90
12 tháng (2023-05-24)	6.30	112.50%	954,273	40,800	0.4	5.60 14.50 11.90
24 tháng (2022-05-30)	4.50	60.81%	1,037,607	40,800	0.4	5.60 14.50 11.90
36 tháng (2021-06-03)	6.80	133.33%	2,509,360	40,801	0.4	4.40 17.90 11.90
60 tháng (2019-06-14)	7.90	197.50%	2,762,379	40,801	0.4	2.30 17.90 11.90

CTCP Vận tải và Thuê tàu (vfr)

THỐNG KÊ GIAO DỊCH