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

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 (2026-04-01)	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