Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-2	-2.79%	318,200	1,000	0.1	65 71.80 65
2 tháng (2026-01-19)	-2.70	-3.72%	459,600	6,900	0.5	65 74.20 65
3 tháng (2025-12-18)	2.13	3.15%	897,100	8,300	0.6	65 75 65
6 tháng (2025-09-19)	4.56	7%	1,087,700	7,600	0.6	64.17 75 65
12 tháng (2025-03-24)	-1.41	-1.99%	1,616,400	-110,598	-6.7	62.88 75 65
24 tháng (2024-03-28)	-5.67	-7.51%	2,235,800	-92,951	-5.2	62.88 78.75 65
36 tháng (2023-04-03)	-8.39	-10.73%	2,847,800	78,087	9.7	62.88 82.67 65
60 tháng (2021-04-13)	12.46	21.72%	7,631,700	1,553,879	166.5	54.67 87.13 65

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH