Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	36.30	3,200	36.20	37	36.20	0	0	0
16/09/2026	36.50	11,500	36.70	37	36	0	200	0
15/09/2026	37	3,100	36.40	37	36.15	0	0	0
14/09/2026	37	2,200	37.10	37.10	37	0	0	0
11/09/2026	37.10	4,600	36.45	37.50	36.20	0	0	0
10/09/2026	36.50	3,200	36.90	36.90	36.50	0	0	0
09/09/2026	36.90	2,300	37	37	36.50	0	0	0
08/09/2026	37	1,700	37	37	36.60	0	0	0
07/09/2026	36.90	900	37	37	36.90	0	0	0
04/09/2026	37	3,200	37	37	37	0	0	0
03/09/2026	37	4,000	35.55	37	35.55	0	0	0
02/09/2026	71.50	600	71.40	71.50	71.40	0	0	0
01/09/2026	73.40	1,000	73.50	73.50	73.40	0	0	0
31/08/2026	37	2,200	37.10	37.10	37	0	0	0
28/08/2026	37	900	36.25	37	36	0	0	0
27/08/2026	36.50	3,900	36.90	36.90	35	0	0	0
26/08/2026	36.90	3,000	36.20	36.90	36.20	0	0	0
25/08/2026	36.90	1,400	36.90	36.90	36.80	0	0	0
24/08/2026	36.90	8,500	36.90	36.90	35	0	0	0
21/08/2026	36.90	6,100	36.90	37	36.80	0	0	0
20/08/2026	37.60	1,300	37	37.60	36.50	0	0	0
19/08/2026	36.95	2,200	37	37	36.90	0	0	0
18/08/2026	37	2,000	37.70	37.70	37	0	0	0
17/08/2026	37.70	2,200	36.50	37.70	36.50	0	0	0
14/08/2026	37.70	2,500	37.90	37.90	36	0	0	0
13/08/2026	37.70	3,100	37.20	37.80	37.20	0	0	0
12/08/2026	37.20	4,900	37.80	37.80	37.05	0	0	0
11/08/2026	37.80	4,300	37.90	37.90	37.80	0	0	0
10/08/2026	37.90	10,000	38	38.50	37.75	0	0	0
07/08/2026	37.90	3,700	37	37.95	37	0	0	0
06/08/2026	38	600	39.65	39.90	38	0	0	0
05/08/2026	37.90	2,000	37.90	37.90	37.90	0	0	0
04/08/2026	37.90	900	37.90	37.90	37.90	0	0	0
03/08/2026	37.90	800	37.95	37.95	37.65	0	0	0
31/07/2026	37.95	1,300	37.50	37.95	37.50	0	0	0
30/07/2026	37.95	2,900	37.20	38	37.20	0	0	0
29/07/2026	37.20	2,100	37.20	37.20	37.20	0	0	0
28/07/2026	37.20	7,100	37	37.20	37	0	0	0
27/07/2026	37.20	5,800	37.25	37.50	37	0	0	0
24/07/2026	37.25	2,800	38.70	38.70	36.25	0	0	0
23/07/2026	38.80	2,700	38	38.80	37.60	0	0	0
22/07/2026	38	8,400	38.10	38.55	37.90	0	0	0
21/07/2026: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
21/07/2026	38.20	11,200	37.10	39.40	37.10	0	0	0
20/07/2026	37.10	13,900	37.88	37.98	37.10	0	0	0
17/07/2026	38.17	5,800	38.61	39.58	38.17	0	0	0
16/07/2026	39.00	7,600	39.00	39.00	38.66	0	0	0
15/07/2026	39.00	8,800	39.34	39.78	39.00	0	0	0
14/07/2026	39.34	8,800	40.31	40.31	39.05	0	0	0
13/07/2026	39.10	26,600	39.63	39.68	39.05	0	0	0
10/07/2026	39.05	30,000	39.63	39.63	38.90	0	0	0
09/07/2026	38.46	4,500	39.63	39.63	38.46	0	0	0
08/07/2026	39.68	2,100	39.49	39.68	39.49	0	0	0
07/07/2026	39.78	100	39.78	39.78	39.78	0	0	0
06/07/2026	39.29	5,300	39.39	39.39	39.00	0	0	0
03/07/2026	39.00	14,300	39.00	39.05	38.95	0	0	0
02/07/2026	39.00	17,200	39.00	39.10	39.00	0	0	0
01/07/2026	39.00	8,000	38.56	39.34	38.56	0	0	0
30/06/2026	38.56	11,700	39.39	39.39	38.46	0	0	0
29/06/2026	39.44	700	39.63	39.63	39.44	0	0	0
26/06/2026	39.63	23,100	37.73	39.83	37.73	0	0	0
25/06/2026	37.93	8,200	37.93	37.98	37.93	0	0	0
24/06/2026	37.98	16,400	37.98	37.98	37.93	0	0	0
23/06/2026	37.98	13,300	37.93	38.22	37.93	0	0	0
22/06/2026	37.93	200	37.93	37.93	37.93	0	0	0
19/06/2026	37.93	1,400	37.98	37.98	37.93	0	0	0
18/06/2026	37.98	3,800	37.88	38.22	37.49	0	0	0
17/06/2026	37.88	1,200	38.46	38.46	37.88	0	0	0
16/06/2026	38.27	300	38.41	38.41	38.27	0	0	0
15/06/2026	37.44	2,900	38.46	38.46	37.00	0	0	0
12/06/2026	38.46	1,100	38.90	38.90	38.46	0	0	0
11/06/2026	38.90	2,700	38.90	39.34	38.03	0	0	0
10/06/2026	38.95	100	38.95	38.95	38.95	0	0	0
09/06/2026	38.80	2,700	38.56	38.80	38.03	0	0	0
08/06/2026	38.90	7,800	38.95	39.19	38.90	0	0	0
05/06/2026	38.95	2,800	39.10	39.10	38.95	0	0	0
04/06/2026	39.10	12,100	38.95	39.10	38.95	0	0	0
03/06/2026	39.00	600	39.00	39.00	39.00	0	0	0
02/06/2026	39.39	1,900	39.10	39.39	39.10	0	0	0
01/06/2026	39.39	7,800	38.95	39.44	38.95	0	0	0
29/05/2026	38.95	13,000	38.46	39.24	38.46	0	0	0
28/05/2026	39.14	8,400	38.71	39.19	38.71	0	0	0
27/05/2026	39.19	2,100	38.71	39.19	38.71	0	0	0
26/05/2026	38.51	4,500	38.46	38.90	38.12	0	0	0
25/05/2026	39.44	11,900	38.80	39.44	38.51	0	0	0
22/05/2026	38.46	30,700	38.22	38.95	38.22	0	0	0
21/05/2026	38.46	5,300	38.22	38.46	38.22	0	0	0
20/05/2026	38.90	700	38.22	38.90	38.12	0	0	0
19/05/2026	38.22	3,900	38.71	38.71	38.22	0	0	0
18/05/2026	38.27	4,600	39.39	39.39	38.17	0	0	0
15/05/2026	38.90	3,800	38.95	38.95	38.51	0	0	0
14/05/2026	38.95	900	38.80	38.95	38.32	0	0	0
13/05/2026	38.95	4,000	38.56	38.95	38.56	0	0	0
12/05/2026	38.95	8,700	38.90	39.19	38.12	0	0	0
11/05/2026	38.95	6,400	38.95	38.95	37.83	0	0	0
08/05/2026	38.95	9,500	39.19	39.44	38.27	0	0	0
07/05/2026	38.95	15,200	38.46	39.19	38.46	0	0	0
06/05/2026	38.61	17,500	39.24	39.34	38.03	0	0	0
05/05/2026	37.88	3,000	38.03	38.27	37.78	0	0	0
04/05/2026	38.22	3,600	37.59	38.46	37.59	0	0	0
01/05/2026	75	21,200	73.20	75	73.20	0	0	0
30/04/2026	37	2,200	37.10	37.10	37	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 (2026-08-17)	0	0%	69,600	0	0	36.50 79 36.50
2 tháng (2026-07-20)	18.99	105.39%	203,700	0	0	18.01 81.50 36.50
3 tháng (2026-06-18)	18.99	105.39%	324,500	0	0	17.97 81.50 36.50
6 tháng (2026-03-20)	18.99	105.39%	696,700	0	0	17.97 81.50 36.50
12 tháng (2025-09-22)	19.46	110.94%	1,106,600	0	0	17.54 81.50 36.50
24 tháng (2024-09-26)	20.37	122.48%	1,885,900	0	0	16.63 81.50 36.50
36 tháng (2023-10-02)	-1.97	-5.04%	2,466,400	0	0	15.84 89 36.50
60 tháng (2021-10-12)	1.16	3.25%	5,613,600	1,125,892	130.8	15.67 91.50 36.50

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH