Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/07/2021	60.27	8,900	60.51	60.92	60.27	1,700	3,000	-0.1
05/07/2021	60.51	2,300	61.09	61.09	60.51	0	0	0
02/07/2021	61.09	15,800	62.57	63.23	60.10	10,300	11,100	-0.1
01/07/2021	62.57	9,500	62.24	62.98	62.32	0	1,200	-0.1
30/06/2021	62.24	19,000	62.16	62.98	61.83	12,700	0	1.0
29/06/2021	62.16	63,500	61.25	62.57	61.34	51,600	3,000	3.7
28/06/2021	61.25	27,600	60.18	61.58	60.76	17,000	0	1.3
25/06/2021	60.18	22,300	58.04	61.09	58.04	20,200	3,000	1.3
24/06/2021	58.04	19,900	58.04	58.12	56.81	11,400	10,000	0.1
23/06/2021	58.04	9,200	58.62	58.62	57.63	6,400	3,000	0.2
22/06/2021	58.62	6,600	58.62	59.94	58.12	0	3,000	-0.2
21/06/2021	58.62	7,800	59.94	59.94	58.04	0	5,000	-0.4
18/06/2021	59.94	700	60.02	60.02	59.94	100	0	0.0
17/06/2021	60.02	3,400	60.43	60.43	58.45	0	0	0
16/06/2021	60.43	2,300	61.34	61.34	57.05	0	400	-0.0
15/06/2021	61.34	62,300	60.51	61.34	60.59	52,300	0	3.9
14/06/2021	60.51	24,300	60.10	60.51	60.02	21,700	100	1.6
11/06/2021	60.10	32,500	59.69	60.35	59.69	30,000	0	2.2
10/06/2021	59.69	48,600	58.45	60.10	57.63	26,000	2,000	1.7
09/06/2021	58.45	14,000	58.29	58.45	57.63	11,500	6,400	0.4
08/06/2021	58.29	8,400	57.80	58.29	57.96	7,800	0	0.6
07/06/2021	57.80	10,000	58.12	58.21	57.63	9,500	2,000	0.5
04/06/2021	58.12	3,900	58.12	58.21	56.81	800	2,000	-0.1
03/06/2021	58.12	12,400	57.47	58.29	57.47	11,400	0	0.8
02/06/2021	57.47	4,900	56.81	57.47	56.07	2,500	0	0.2
01/06/2021	56.81	1,100	57.80	57.80	56.81	0	0	0
31/05/2021	57.80	26,300	57.63	57.80	57.47	22,800	13,600	0.6
28/05/2021	57.63	16,500	56.81	57.63	57.22	16,000	3,500	0.9
27/05/2021	56.81	16,100	56.40	56.81	56.40	12,900	3,500	0.6
26/05/2021	56.40	17,600	54.75	56.40	54.34	11,000	3,000	0.5
25/05/2021	54.75	3,600	54.75	54.75	54.50	600	0	0.0
24/05/2021	54.75	4,900	54.75	54.75	53.51	0	0	0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2021	54.75	2,100	54.75	55.33	54.75	0	0	0
20/05/2021	54.75	10,900	55.48	55.48	54.34	3,400	0	0.2
19/05/2021	55.48	6,200	55.07	55.48	54.51	0	0	0
18/05/2021	55.07	8,500	55.40	55.72	54.67	0	0	0
17/05/2021	55.40	1,300	55.40	55.48	55.40	200	0	0.0
14/05/2021	55.40	7,500	54.75	55.56	54.42	6,100	1,000	0.3
13/05/2021	54.75	3,100	54.75	54.75	54.67	0	0	0
12/05/2021	54.75	5,500	54.83	54.91	54.75	300	1,800	-0.1
11/05/2021	54.83	8,300	54.67	56.61	54.83	1,100	0	0.1
10/05/2021	54.67	6,400	54.99	55.80	54.42	0	0	0
07/05/2021	54.99	5,200	55.15	56.70	54.75	100	0	0.0
06/05/2021	55.15	5,300	55.15	55.24	54.91	0	0	0
05/05/2021	55.15	700	55.97	55.97	55.15	0	0	0
04/05/2021	55.97	2,200	56.37	56.37	55.56	0	0	0
29/04/2021	56.37	3,700	55.97	56.78	54.99	0	0	0
28/04/2021	55.97	3,200	55.07	55.97	55.07	0	0	0
27/04/2021	55.07	3,100	55.15	55.15	54.83	0	300	-0.0
26/04/2021	55.15	10,900	56.61	56.61	55.15	700	0	0.0
23/04/2021	56.61	700	56.70	56.70	56.05	0	0	0
22/04/2021	56.70	34,100	56.61	57.18	56.05	27,800	0	1.9
20/04/2021	56.61	8,500	56.70	56.70	55.97	0	0	0
19/04/2021	56.70	4,900	56.78	56.78	56.29	0	1,600	-0.1
16/04/2021	56.78	9,700	56.86	57.59	56.78	0	0	0
15/04/2021	56.86	4,900	57.99	57.99	56.78	0	0	0
14/04/2021	57.99	2,400	57.34	57.99	57.18	0	0	0
13/04/2021	57.34	9,400	57.34	57.51	56.78	0	0	0
12/04/2021	57.34	14,400	57.59	59.21	57.18	0	4,700	-0.3
09/04/2021	57.59	31,400	58.40	60.43	57.18	0	6,300	-0.5
08/04/2021	58.40	10,700	60.51	60.83	58.40	0	0	0

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 (2025-12-29)	2.15	2.98%	290,200	7,700	0.6	72 75 73.90
2 tháng (2025-12-01)	7.70	11.57%	549,400	7,900	0.6	65.82 75 73.90
3 tháng (2025-10-30)	9.35	14.42%	638,800	4,200	0.3	64.26 75 73.90
6 tháng (2025-08-01)	8.77	13.40%	819,400	8,400	0.5	64.17 75 73.90
12 tháng (2025-02-03)	2.23	3.10%	1,374,500	-124,798	-7.8	62.88 75 73.90
24 tháng (2024-02-15)	2.16	2.99%	1,902,400	-84,751	-4.5	62.88 78.75 73.90
36 tháng (2023-02-13)	-5.82	-7.27%	2,523,700	98,987	12.5	62.88 82.67 73.90
60 tháng (2021-02-23)	19.45	35.53%	7,695,500	1,617,279	171.0	53.94 87.13 73.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH