Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2021	80.33	23,700	78.64	80.33	78.04	19,100	0	1.8
30/11/2021	78.64	21,100	79.31	82.36	76.94	1,600	0	0.2
29/11/2021	79.31	76,400	76.01	79.31	77.28	9,800	0	0.9
26/11/2021	76.01	7,000	76.52	76.52	75.08	0	0	0
25/11/2021	76.52	28,000	77.37	77.37	76.10	24,400	16,500	0.7
24/11/2021	77.37	50,700	74.41	77.45	74.41	32,800	500	2.9
23/11/2021	74.41	5,600	75.00	75.00	74.41	0	500	-0.0
22/11/2021	75.00	18,500	75.59	75.59	74.41	0	0	0
19/11/2021	75.59	10,200	76.10	76.27	75.42	0	800	-0.1
18/11/2021	76.10	7,300	76.52	76.52	76.10	0	0	0
17/11/2021	76.52	12,200	76.18	76.52	75.85	9,200	1,000	0.7
16/11/2021	76.18	7,400	75.34	76.18	75.25	400	0	0.0
15/11/2021	75.34	16,200	76.10	76.18	75.17	100	0	0.0
12/11/2021	76.10	25,100	76.10	76.44	76.10	12,200	0	1.1
11/11/2021	76.10	1,700	76.44	76.52	75.76	0	0	0
10/11/2021	76.44	8,700	76.27	78.21	76.10	0	0	0
09/11/2021	76.27	15,800	76.94	76.94	76.18	0	200	-0.0
08/11/2021	76.94	23,000	76.27	76.94	75.51	0	0	0
05/11/2021	76.27	12,100	76.27	76.44	75.68	0	0	0
04/11/2021	76.27	8,500	76.10	76.52	75.93	0	0	0
03/11/2021	76.10	9,100	76.18	76.86	76.10	0	0	0
02/11/2021	76.18	8,700	76.94	76.94	76.18	0	0	0
01/11/2021	76.94	24,700	76.10	76.94	76.10	0	0	0
29/10/2021	76.10	33,700	77.28	77.28	74.92	100	0	0.0
28/10/2021	77.28	20,000	76.01	78.13	75.59	500	2,000	-0.1
27/10/2021	76.01	6,500	75.59	76.10	75.59	0	1,700	-0.2
26/10/2021	75.59	8,600	76.10	77.11	74.49	200	2,500	-0.2
25/10/2021	76.10	19,200	74.58	76.94	74.49	0	2,600	-0.2
22/10/2021	74.58	8,100	74.83	75.51	74.58	0	2,500	-0.2
21/10/2021	74.83	21,300	75.17	76.18	74.83	1,400	2,500	-0.1
20/10/2021	75.17	6,100	76.10	76.18	75.00	200	0	0.0
19/10/2021	76.10	2,700	76.27	76.27	75.68	0	100	-0.0
18/10/2021	76.27	6,700	75.76	76.52	75.68	0	0	0
15/10/2021	75.76	9,700	76.94	76.94	75.76	200	3,000	-0.3
14/10/2021	76.94	9,600	76.44	77.37	76.10	0	0	0
13/10/2021	76.44	9,800	75.59	76.44	75.08	300	0	0.0
12/10/2021	75.59	19,000	76.18	76.27	75.25	0	3,100	-0.3
11/10/2021	76.18	13,000	76.86	76.86	75.93	0	3,100	-0.1
08/10/2021	76.86	14,100	76.86	77.45	75.76	0	3,000	-0.3
07/10/2021	76.86	9,300	77.20	77.20	75.76	0	3,000	-0.3
06/10/2021	77.20	9,800	77.28	77.28	75.34	0	5,200	-0.5
05/10/2021	77.28	9,400	78.89	78.89	76.27	0	3,000	-0.3
04/10/2021	78.89	13,300	76.44	78.89	76.78	900	0	0.1
01/10/2021	76.44	15,700	76.01	76.44	74.83	30,078	29,378	0.1
30/09/2021	76.01	11,800	74.83	76.10	74.58	0	0	0
29/09/2021	74.83	29,400	76.10	76.10	74.41	0	5,000	-0.4
28/09/2021	76.10	18,200	77.87	77.87	74.83	0	5,100	-0.5
27/09/2021	77.87	16,500	79.14	79.14	77.62	500	100	0.0
24/09/2021	79.14	21,700	80.50	83.62	79.06	100	700	-0.1
23/09/2021	80.50	59,200	75.25	80.50	76.35	200	0	0.0
22/09/2021	75.25	8,200	74.66	75.42	74.41	200	1,200	-0.1
21/09/2021	74.66	7,000	75.93	76.10	74.07	0	0	0
20/09/2021	75.93	23,400	75.68	76.52	75.17	0	0	0
17/09/2021	75.68	32,300	74.41	76.10	73.73	200	5,000	-0.4
16/09/2021	74.41	16,800	74.83	75.17	74.41	100	2,000	-0.2
15/09/2021	74.83	11,000	74.66	76.10	73.73	0	1,000	-0.1
14/09/2021	74.66	7,300	76.10	76.94	74.66	0	0	0
13/09/2021	76.10	42,000	77.62	77.62	73.14	0	2,800	-0.2
10/09/2021	77.62	14,700	76.18	78.04	76.27	0	100	-0.0
09/09/2021	76.18	10,600	77.79	77.79	76.10	100	0	0.0
08/09/2021	77.79	9,300	77.45	81.17	76.10	0	300	-0.0
07/09/2021	77.45	49,100	76.10	80.83	74.41	500	600	-0.0
06/09/2021	76.10	71,300	80.41	80.41	75.68	400	0	0.0
01/09/2021	80.41	46,100	85.48	85.48	80.41	100	5,100	-0.5
31/08/2021	85.48	124,100	83.03	88.78	85.48	1,500	5,300	-0.4
30/08/2021	83.03	110,900	77.62	83.03	83.03	0	5,600	-0.5
27/08/2021	77.62	38,300	77.62	81.93	77.37	800	2,500	-0.2
26/08/2021	77.62	47,100	72.55	77.62	75.59	900	2,000	-0.1
25/08/2021	72.55	37,000	67.81	72.55	68.07	0	2,500	-0.2
24/08/2021	67.81	8,800	67.47	69.67	67.47	0	2,000	-0.2
23/08/2021	67.47	17,800	66.29	67.47	66.80	100	0	0.0
20/08/2021	66.29	2,000	67.14	67.98	66.29	200	0	0.0
19/08/2021	67.14	1,200	65.61	67.22	67.14	0	0	0
18/08/2021	65.61	5,900	66.38	66.80	65.19	1,500	0	0.1
17/08/2021	66.38	11,600	67.47	67.47	66.38	100	1,700	-0.1
16/08/2021	67.47	12,300	67.22	67.64	66.80	0	1,000	-0.1
13/08/2021	67.22	16,900	67.22	67.81	66.29	2,500	500	0
12/08/2021	67.22	2,800	66.04	68.07	66.04	600	0	0.0
11/08/2021	66.04	7,500	66.80	67.22	66.04	0	0	0
10/08/2021	66.80	2,100	67.47	67.64	66.80	0	100	-0.0
09/08/2021	67.47	1,500	67.64	67.64	65.28	0	400	-0.0
06/08/2021	67.64	2,100	67.64	67.64	67.64	0	0	0
05/08/2021	67.64	11,200	67.98	68.49	65.95	0	0	0
04/08/2021	67.98	3,300	66.80	67.98	67.22	0	0	0
03/08/2021	66.80	8,100	67.56	68.49	66.80	1,300	0	0.1
02/08/2021	67.56	15,600	64.60	67.56	65.11	200	0	0.0
30/07/2021	64.60	4,700	64.26	64.85	64.26	1,800	0	0.1
29/07/2021	64.26	2,400	63.16	64.94	62.40	900	0	0.1
28/07/2021	63.16	1,700	63.08	64.01	63.16	0	0	0
27/07/2021	63.08	2,500	63.42	64.68	63.08	0	0	0
26/07/2021	63.42	21,800	61.30	63.58	62.49	14,000	6,300	0.6
23/07/2021	61.30	3,300	62.06	62.74	61.30	0	0	0
22/07/2021	62.06	400	63.50	63.50	61.89	0	0	0
21/07/2021	63.50	25,500	63.16	63.50	63.16	19,000	11,200	0.6
20/07/2021	63.16	4,800	62.74	64.18	63.16	0	0	0
19/07/2021	62.74	24,300	60.88	63.84	60.88	20,000	9,000	0.8
16/07/2021	60.88	7,700	60.88	61.30	60.88	0	3,200	-0.2
15/07/2021	60.88	1,700	60.88	60.88	60.88	0	0	0
14/07/2021	60.88	5,100	60.88	63.33	60.37	0	2,000	-0.1
13/07/2021	60.88	3,000	62.91	62.91	60.29	0	3,000	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.90	2.88%	102,400	-3,600	-0.2	66 69.20 68.90
2 tháng (2025-10-06)	0.90	1.34%	151,600	1,700	0.1	65.90 69.20 68.90
3 tháng (2025-09-08)	1.40	2.11%	204,100	-800	-0.1	65.90 69.20 68.90
6 tháng (2025-06-09)	-2.13	-3.04%	452,500	-54,000	-3.9	65.90 71 68.90
12 tháng (2024-12-10)	-6.05	-8.19%	938,600	-137,166	-8.7	64.58 75.38 68.90
24 tháng (2023-12-18)	-2.01	-2.88%	1,564,300	13,039	3.9	64.58 80.88 68.90
36 tháng (2022-12-21)	-11.60	-14.59%	2,067,800	135,845	16.5	64.58 84.90 68.90
60 tháng (2020-12-31)	9.91	17.09%	7,749,000	1,364,889	153.6	51.98 89.48 68.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH