Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2022	73.91	7,000	72.40	73.91	71.64	0	0	0
19/01/2022	72.40	1,900	72.31	72.48	72.40	0	0	0
18/01/2022	72.31	900	74.08	74.08	72.31	100	0	0.0
17/01/2022	74.08	400	73.66	74.08	72.65	0	0	0
14/01/2022	73.66	7,300	74.50	74.50	73.24	0	700	-0.1
13/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2022	74.50	1,500	74.76	74.76	74.50	0	0	0
12/01/2022	74.76	2,500	74.76	74.76	74.10	0	0	0
11/01/2022	74.76	5,900	75.00	75.00	74.76	0	0	0
10/01/2022	75.00	9,000	75.00	75.00	75.00	200	0	0
07/01/2022	75.00	7,500	74.92	75.74	74.92	0	0	0
06/01/2022	74.92	6,900	74.84	74.92	74.76	0	0	0
05/01/2022	74.84	4,700	75.83	75.83	74.43	200	0	0.0
04/01/2022	75.83	4,800	75.08	76.57	74.92	0	2,000	-0.2
31/12/2021	75.08	5,100	75.17	75.17	75.08	0	0	0
30/12/2021	75.17	1,700	75.33	75.33	74.92	0	0	0
29/12/2021	75.33	2,800	76.48	76.48	74.92	0	0	0
28/12/2021	76.48	2,200	76.15	78.46	75.25	100	0	0.0
27/12/2021	76.15	5,900	75.74	76.15	74.51	0	0	0
24/12/2021	75.74	4,500	75.74	75.91	74.43	0	0	0
23/12/2021	75.74	17,500	74.92	75.91	74.18	0	0	0
22/12/2021	74.92	3,400	76.07	76.07	74.59	0	0	0
21/12/2021	76.07	3,800	75.17	76.07	74.51	200	0	0.0
20/12/2021	75.17	14,400	76.57	76.57	74.26	100	0	0.0
17/12/2021	76.57	5,000	76.57	77.39	76.57	100	0	0.0
16/12/2021	76.57	6,500	76.98	76.98	76.57	0	0	0
15/12/2021	76.98	12,000	76.81	77.80	76.57	300	2,000	-0.2
14/12/2021	76.81	8,400	78.21	78.21	76.65	0	500	-0.0
13/12/2021	78.21	7,400	78.21	78.21	76.57	0	2,000	-0.2
10/12/2021	78.21	1,000	78.21	79.61	77.06	0	0	0
09/12/2021	78.21	32,700	76.32	79.86	77.39	0	2,200	-0.2
08/12/2021	76.32	6,500	75.83	76.57	75.83	0	0	0
07/12/2021	75.83	6,700	75.33	75.99	74.92	0	0	0
06/12/2021	75.33	12,900	76.07	76.07	74.34	0	0	0
03/12/2021	76.07	15,600	78.21	78.30	76.07	200	300	-0.0
02/12/2021	78.21	33,100	78.21	79.45	78.13	13,300	0	1.3
01/12/2021	78.21	23,700	76.57	78.21	75.99	19,100	0	1.8
30/11/2021	76.57	21,100	77.23	80.19	74.92	1,600	0	0.2
29/11/2021	77.23	76,400	74.01	77.23	75.25	9,800	0	0.9
26/11/2021	74.01	7,000	74.51	74.51	73.11	0	0	0
25/11/2021	74.51	28,000	75.33	75.33	74.10	24,400	16,500	0.7
24/11/2021	75.33	50,700	72.45	75.41	72.45	32,800	500	2.9
23/11/2021	72.45	5,600	73.03	73.03	72.45	0	500	-0.0
22/11/2021	73.03	18,500	73.60	73.60	72.45	0	0	0
19/11/2021	73.60	10,200	74.10	74.26	73.44	0	800	-0.1
18/11/2021	74.10	7,300	74.51	74.51	74.10	0	0	0
17/11/2021	74.51	12,200	74.18	74.51	73.85	9,200	1,000	0.7
16/11/2021	74.18	7,400	73.36	74.18	73.27	400	0	0.0
15/11/2021	73.36	16,200	74.10	74.18	73.19	100	0	0.0
12/11/2021	74.10	25,100	74.10	74.43	74.10	12,200	0	1.1
11/11/2021	74.10	1,700	74.43	74.51	73.77	0	0	0
10/11/2021	74.43	8,700	74.26	76.15	74.10	0	0	0
09/11/2021	74.26	15,800	74.92	74.92	74.18	0	200	-0.0
08/11/2021	74.92	23,000	74.26	74.92	73.52	0	0	0
05/11/2021	74.26	12,100	74.26	74.43	73.68	0	0	0
04/11/2021	74.26	8,500	74.10	74.51	73.93	0	0	0
03/11/2021	74.10	9,100	74.18	74.84	74.10	0	0	0
02/11/2021	74.18	8,700	74.92	74.92	74.18	0	0	0
01/11/2021	74.92	24,700	74.10	74.92	74.10	0	0	0
29/10/2021	74.10	33,700	75.25	75.25	72.94	100	0	0.0
28/10/2021	75.25	20,000	74.01	76.07	73.60	500	2,000	-0.1
27/10/2021	74.01	6,500	73.60	74.10	73.60	0	1,700	-0.2
26/10/2021	73.60	8,600	74.10	75.08	72.53	200	2,500	-0.2
25/10/2021	74.10	19,200	72.61	74.92	72.53	0	2,600	-0.2
22/10/2021	72.61	8,100	72.86	73.52	72.61	0	2,500	-0.2
21/10/2021	72.86	21,300	73.19	74.18	72.86	1,400	2,500	-0.1
20/10/2021	73.19	6,100	74.10	74.18	73.03	200	0	0.0
19/10/2021	74.10	2,700	74.26	74.26	73.68	0	100	-0.0
18/10/2021	74.26	6,700	73.77	74.51	73.68	0	0	0
15/10/2021	73.77	9,700	74.92	74.92	73.77	200	3,000	-0.3
14/10/2021	74.92	9,600	74.43	75.33	74.10	0	0	0
13/10/2021	74.43	9,800	73.60	74.43	73.11	300	0	0.0
12/10/2021	73.60	19,000	74.18	74.26	73.27	0	3,100	-0.3
11/10/2021	74.18	13,000	74.84	74.84	73.93	0	3,100	-0.1
08/10/2021	74.84	14,100	74.84	75.41	73.77	0	3,000	-0.3
07/10/2021	74.84	9,300	75.17	75.17	73.77	0	3,000	-0.3
06/10/2021	75.17	9,800	75.25	75.25	73.36	0	5,200	-0.5
05/10/2021	75.25	9,400	76.81	76.81	74.26	0	3,000	-0.3
04/10/2021	76.81	13,300	74.43	76.81	74.76	900	0	0.1
01/10/2021	74.43	15,700	74.01	74.43	72.86	30,078	29,378	0.1
30/09/2021	74.01	11,800	72.86	74.10	72.61	0	0	0
29/09/2021	72.86	29,400	74.10	74.10	72.45	0	5,000	-0.4
28/09/2021	74.10	18,200	75.83	75.83	72.86	0	5,100	-0.5
27/09/2021	75.83	16,500	77.06	77.06	75.58	500	100	0.0
24/09/2021	77.06	21,700	78.38	81.42	76.98	100	700	-0.1
23/09/2021	78.38	59,200	73.27	78.38	74.34	200	0	0.0
22/09/2021	73.27	8,200	72.70	73.44	72.45	200	1,200	-0.1
21/09/2021	72.70	7,000	73.93	74.10	72.12	0	0	0
20/09/2021	73.93	23,400	73.68	74.51	73.19	0	0	0
17/09/2021	73.68	32,300	72.45	74.10	71.79	200	5,000	-0.4
16/09/2021	72.45	16,800	72.86	73.19	72.45	100	2,000	-0.2
15/09/2021	72.86	11,000	72.70	74.10	71.79	0	1,000	-0.1
14/09/2021	72.70	7,300	74.10	74.92	72.70	0	0	0
13/09/2021	74.10	42,000	75.58	75.58	71.22	0	2,800	-0.2
10/09/2021	75.58	14,700	74.18	75.99	74.26	0	100	-0.0
09/09/2021	74.18	10,600	75.74	75.74	74.10	100	0	0.0
08/09/2021	75.74	9,300	75.41	79.04	74.10	0	300	-0.0
07/09/2021	75.41	49,100	74.10	78.71	72.45	500	600	-0.0
06/09/2021	74.10	71,300	78.30	78.30	73.68	400	0	0.0
01/09/2021	78.30	46,100	83.24	83.24	78.30	100	5,100	-0.5
31/08/2021	83.24	124,100	80.85	86.45	83.24	1,500	5,300	-0.4

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 (2025-12-29)	1.75	2.43%	255,900	7,700	0.6	72 75 74.20
2 tháng (2025-11-28)	7.30	10.97%	515,800	7,900	0.6	65.82 75 74.20
3 tháng (2025-10-29)	9.05	13.98%	606,200	4,300	0.3	64.26 75 74.20
6 tháng (2025-07-31)	7.59	11.46%	785,400	8,400	0.5	64.17 75 74.20
12 tháng (2025-02-03)	1.83	2.54%	1,340,200	-124,798	-7.8	62.88 75 74.20
24 tháng (2024-02-07)	1.76	2.44%	1,868,600	-84,751	-4.5	62.88 78.75 74.20
36 tháng (2023-02-13)	-6.22	-7.77%	2,489,400	98,987	12.5	62.88 82.67 74.20
60 tháng (2021-02-22)	20.27	37.86%	7,683,000	1,604,479	170.1	53.53 87.13 74.20

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH