Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/08/2021	80.85	110,900	75.58	80.85	80.85	0	5,600	-0.5
27/08/2021	75.58	38,300	75.58	79.78	75.33	800	2,500	-0.2
26/08/2021	75.58	47,100	70.64	75.58	73.60	900	2,000	-0.1
25/08/2021	70.64	37,000	66.03	70.64	66.28	0	2,500	-0.2
24/08/2021	66.03	8,800	65.70	67.84	65.70	0	2,000	-0.2
23/08/2021	65.70	17,800	64.55	65.70	65.04	100	0	0.0
20/08/2021	64.55	2,000	65.37	66.19	64.55	200	0	0.0
19/08/2021	65.37	1,200	63.89	65.45	65.37	0	0	0
18/08/2021	63.89	5,900	64.63	65.04	63.48	1,500	0	0.1
17/08/2021	64.63	11,600	65.70	65.70	64.63	100	1,700	-0.1
16/08/2021	65.70	12,300	65.45	65.86	65.04	0	1,000	-0.1
13/08/2021	65.45	16,900	65.45	66.03	64.55	2,500	500	0
12/08/2021	65.45	2,800	64.30	66.28	64.30	600	0	0.0
11/08/2021	64.30	7,500	65.04	65.45	64.30	0	0	0
10/08/2021	65.04	2,100	65.70	65.86	65.04	0	100	-0.0
09/08/2021	65.70	1,500	65.86	65.86	63.56	0	400	-0.0
06/08/2021	65.86	2,100	65.86	65.86	65.86	0	0	0
05/08/2021	65.86	11,200	66.19	66.69	64.22	0	0	0
04/08/2021	66.19	3,300	65.04	66.19	65.45	0	0	0
03/08/2021	65.04	8,100	65.78	66.69	65.04	1,300	0	0.1
02/08/2021	65.78	15,600	62.90	65.78	63.39	200	0	0.0
30/07/2021	62.90	4,700	62.57	63.15	62.57	1,800	0	0.1
29/07/2021	62.57	2,400	61.50	63.23	60.76	900	0	0.1
28/07/2021	61.50	1,700	61.42	62.32	61.50	0	0	0
27/07/2021	61.42	2,500	61.75	62.98	61.42	0	0	0
26/07/2021	61.75	21,800	59.69	61.91	60.84	14,000	6,300	0.6
23/07/2021	59.69	3,300	60.43	61.09	59.69	0	0	0
22/07/2021	60.43	400	61.83	61.83	60.27	0	0	0
21/07/2021	61.83	25,500	61.50	61.83	61.50	19,000	11,200	0.6
20/07/2021	61.50	4,800	61.09	62.49	61.50	0	0	0
19/07/2021	61.09	24,300	59.28	62.16	59.28	20,000	9,000	0.8
16/07/2021	59.28	7,700	59.28	59.69	59.28	0	3,200	-0.2
15/07/2021	59.28	1,700	59.28	59.28	59.28	0	0	0
14/07/2021	59.28	5,100	59.28	61.66	58.78	0	2,000	-0.1
13/07/2021	59.28	3,000	61.25	61.25	58.70	0	3,000	-0.2
12/07/2021	61.25	3,700	62.24	62.24	58.70	500	3,000	-0.2
09/07/2021	62.24	19,900	61.34	62.57	61.25	19,400	3,000	1.2
08/07/2021	61.34	31,400	58.87	62.24	58.87	27,500	8,000	1.4
07/07/2021	58.87	9,400	60.27	60.27	58.37	900	3,000	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	7	10%	337,400	700	0	69.30 78.90 77
2 tháng (2026-03-02)	5.90	8.30%	736,300	1,700	0.1	65 78.90 77
3 tháng (2026-02-02)	3.50	4.76%	880,100	1,500	0.0	65 78.90 77
6 tháng (2025-11-03)	12.44	19.28%	1,532,100	5,400	0.4	64.26 78.90 77
12 tháng (2025-05-06)	6.45	9.14%	1,990,200	-91,900	-5.4	64.17 78.90 77
24 tháng (2024-05-13)	5.41	7.55%	2,685,900	-116,051	-7.1	62.88 78.90 77
36 tháng (2023-05-17)	1.16	1.52%	3,334,500	71,139	9.0	62.88 82.67 77
60 tháng (2021-05-27)	20.19	35.55%	7,946,200	1,510,979	163.4	56.81 87.13 77

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH