Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/04/2021	58.40	10,700	60.51	60.83	58.40	0	0	0
07/04/2021	60.51	19,200	61.32	61.64	60.43	0	100	-0.0
06/04/2021	61.32	11,300	61.32	62.37	60.83	0	1,000	-0.1
05/04/2021	61.32	35,500	58.40	62.37	57.99	100	900	-0.1
02/04/2021	58.40	18,800	57.99	58.80	57.59	7,200	100	0.5
01/04/2021	57.99	20,800	55.72	58.40	57.59	13,000	100	0.9
31/03/2021	55.72	11,900	55.97	57.02	55.72	5,400	1,200	0.3
30/03/2021	55.97	1,600	57.18	57.18	55.97	0	1,000	-0.1
29/03/2021	57.18	3,900	56.21	57.18	55.97	600	200	0.0
26/03/2021	56.21	18,500	56.37	56.37	56.13	16,500	0	1.1
25/03/2021	56.37	7,100	56.13	56.37	55.80	6,700	1,000	0.4
24/03/2021	56.13	17,200	56.78	56.78	55.97	16,000	2,000	1.0
23/03/2021	56.78	4,400	56.70	56.78	55.97	3,000	1,800	0.1
22/03/2021	56.70	13,200	56.61	56.78	55.32	10,600	0	0.7
19/03/2021	56.61	6,700	56.94	56.94	56.37	3,500	1,700	0.1
18/03/2021	56.94	4,600	56.45	58.32	56.94	2,200	0	0.2
17/03/2021	56.45	5,200	56.37	56.61	56.37	300	0	0.0
16/03/2021	56.37	6,600	57.59	57.67	56.37	100	0	0.0
15/03/2021	57.59	1,900	56.37	57.99	56.70	0	0	0
12/03/2021	56.37	15,000	55.15	57.51	56.29	0	0	0
11/03/2021	55.15	1,400	55.56	55.97	55.15	0	0	0
10/03/2021	55.56	3,300	55.97	55.97	55.56	3,200	0	0.2
09/03/2021	55.97	6,200	55.97	55.97	55.15	5,100	2,400	0.2
08/03/2021	55.97	9,900	55.15	55.97	55.15	9,600	800	0.6
05/03/2021	55.15	2,400	55.56	55.56	54.42	0	100	-0.0
04/03/2021	55.56	25,600	56.13	56.13	55.56	23,100	0	1.6
03/03/2021	56.13	5,600	55.97	56.13	55.56	4,000	0	0.3
02/03/2021	55.97	7,800	55.97	56.37	55.56	6,600	0	0.5
01/03/2021	55.97	7,600	55.07	55.97	55.07	0	2,800	-0.2
26/02/2021	55.07	19,500	54.34	55.56	54.34	1,500	0	0.1
25/02/2021	54.34	13,900	53.94	54.51	54.34	0	0	0
24/02/2021	53.94	30,300	54.75	55.15	53.69	0	21,300	-1.4
23/02/2021	54.75	41,100	53.53	54.75	53.37	5,100	30,000	-1.7
22/02/2021	53.53	21,800	53.13	54.34	53.13	5,200	18,000	-0.8
19/02/2021	53.13	25,100	53.13	53.37	53.05	2,200	20,000	-1.2
18/02/2021	53.13	19,100	53.53	53.94	53.05	2,600	15,000	-0.8
17/02/2021	53.53	8,100	53.21	53.94	52.72	0	1,600	-0.1
09/02/2021	53.21	600	52.32	53.21	52.32	0	0	0
08/02/2021	52.32	7,000	51.50	52.32	51.50	400	0	0.0
05/02/2021	51.50	14,300	51.59	51.91	51.10	0	13,300	-0.8
04/02/2021	51.59	30,100	51.91	54.10	51.59	3,100	30,000	-1.7
03/02/2021	51.91	33,600	52.07	55.48	51.91	0	30,000	-1.9
02/02/2021	52.07	13,600	54.10	54.10	51.91	0	9,900	-0.6
01/02/2021	54.10	58,200	54.10	54.34	53.86	40,900	50,200	-0.6
29/01/2021	54.10	9,000	50.61	54.10	53.37	0	100	-0.0
28/01/2021	50.61	43,200	51.91	51.91	48.34	24,100	300	1.4
27/01/2021	51.91	36,200	54.18	54.18	51.91	23,300	25,000	-0.1
26/01/2021	54.18	11,900	54.18	54.18	50.53	100	5,700	-0.4
25/01/2021	54.18	20,300	55.56	55.56	53.94	1,100	7,400	-0.4
22/01/2021	55.56	5,200	55.56	55.97	55.56	0	0	0
21/01/2021	55.56	4,000	55.56	55.56	55.15	300	0	0.0
20/01/2021	55.56	7,000	55.15	56.37	55.15	0	300	-0.0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021	55.15	6,000	56.78	57.59	53.94	0	0	0
18/01/2021	56.78	43,800	55.99	57.01	55.99	1,200	35,000	-2.4
15/01/2021	55.99	35,400	56.78	57.57	55.99	400	30,000	-2.1
14/01/2021	56.78	28,900	57.96	58.04	56.46	1,100	22,700	-1.6
13/01/2021	57.96	20,100	56.38	57.96	56.46	300	0	0.0
12/01/2021	56.38	14,900	57.25	57.25	56.30	300	10,400	-0.7
11/01/2021	57.25	11,600	55.59	57.25	56.38	300	0	0.0
08/01/2021	55.59	22,400	55.99	56.78	55.44	0	15,700	-1.1
07/01/2021	55.99	11,700	57.17	57.57	55.99	100	10,000	-0.7
06/01/2021	57.17	5,200	57.80	57.80	55.36	0	500	-0.0
05/01/2021	57.80	1,600	57.57	58.35	57.64	0	100	-0.0
04/01/2021	57.57	2,600	56.46	58.35	57.57	0	0	0
31/12/2020	56.46	6,200	56.38	56.54	56.22	50	440	-0.0
30/12/2020	56.38	7,270	55.04	56.54	55.04	20	100	0
29/12/2020	55.04	1,110	54.41	55.12	54.25	20	0	0.0
28/12/2020	54.41	2,500	55.12	55.12	53.62	0	0	0
25/12/2020	55.12	1,700	54.41	55.20	53.31	20	0	0.0
24/12/2020	54.41	5,200	55.20	55.59	54.02	20	0	0.0
23/12/2020	55.20	2,450	55.20	55.20	54.41	20	0	0.0
22/12/2020	55.20	3,150	54.73	55.83	54.02	430	0	0.0
21/12/2020	54.73	5,250	54.41	55.12	54.02	320	980	-0.0
18/12/2020	54.41	6,090	54.41	54.73	54.02	320	0	0.0
17/12/2020	54.41	1,760	53.94	54.41	53.23	20	0	0.0
16/12/2020	53.94	1,120	53.94	54.33	53.94	20	0	0.0
15/12/2020	53.94	3,600	54.02	54.02	52.91	620	1,100	-0.0
14/12/2020	54.02	2,430	54.41	54.41	53.70	0	0	0
11/12/2020	54.41	1,470	53.62	54.41	53.62	360	0	0.0
10/12/2020	53.62	1,600	54.25	54.25	53.62	100	0	0.0
09/12/2020	54.25	1,020	54.25	54.25	54.25	20	0	0.0
08/12/2020	54.25	1,920	53.86	54.41	52.83	0	0	0
07/12/2020	53.86	1,270	53.86	54.33	53.07	0	0	0
04/12/2020	53.86	720	53.78	55.36	53.86	20	0	0.0
03/12/2020	53.78	6,020	53.70	54.02	53.62	0	0	0
02/12/2020	53.70	7,160	54.17	54.41	53.70	0	0	0
01/12/2020	54.17	1,160	54.17	54.41	53.70	0	0	0
30/11/2020	54.17	3,610	54.10	55.28	53.70	0	0	0
27/11/2020	54.10	5,460	54.41	54.81	54.10	0	0	0
26/11/2020	54.41	2,150	55.04	55.04	53.54	0	0	0
25/11/2020	55.04	6,270	55.12	55.12	53.62	0	3,580	-0.2
24/11/2020	55.12	6,540	55.59	55.59	53.62	0	300	-0.0
23/11/2020	55.59	6,980	55.59	55.59	54.81	40	410	-0.0
20/11/2020	55.59	2,790	55.59	55.99	55.20	0	1,700	-0.1
19/11/2020	55.59	5,350	54.73	55.99	54.81	0	0	0
18/11/2020	54.73	6,850	53.78	54.88	53.78	100	190	-0.0
17/11/2020	53.78	2,240	52.83	53.78	52.83	320	0	0.0
16/11/2020	52.83	1,630	52.68	53.39	52.68	140	0	0.0
13/11/2020	52.68	1,540	52.12	52.83	52.05	0	20	-0.0
12/11/2020	52.12	1,810	52.44	52.44	52.05	500	0	0.0

Page:
<<
12
13
14
>>

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