Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2021	36.72	49,100	36.08	38.32	35.27	500	600	-0.0
06/09/2021	36.08	71,300	38.12	38.12	35.88	400	0	0.0
01/09/2021	38.12	46,100	40.53	40.53	38.12	100	5,100	-0.5
31/08/2021	40.53	124,100	39.36	42.09	40.53	1,500	5,300	-0.4
30/08/2021	39.36	110,900	36.80	39.36	39.36	0	5,600	-0.5
27/08/2021	36.80	38,300	36.80	38.84	36.68	800	2,500	-0.2
26/08/2021	36.80	47,100	34.39	36.80	35.84	900	2,000	-0.1
25/08/2021	34.39	37,000	32.15	34.39	32.27	0	2,500	-0.2
24/08/2021	32.15	8,800	31.99	33.03	31.99	0	2,000	-0.2
23/08/2021	31.99	17,800	31.43	31.99	31.67	100	0	0.0
20/08/2021	31.43	2,000	31.83	32.23	31.43	200	0	0.0
19/08/2021	31.83	1,200	31.11	31.87	31.83	0	0	0
18/08/2021	31.11	5,900	31.47	31.67	30.91	1,500	0	0.1
17/08/2021	31.47	11,600	31.99	31.99	31.47	100	1,700	-0.1
16/08/2021	31.99	12,300	31.87	32.07	31.67	0	1,000	-0.1
13/08/2021	31.87	16,900	31.87	32.15	31.43	2,500	500	0
12/08/2021	31.87	2,800	31.31	32.27	31.31	600	0	0.0
11/08/2021	31.31	7,500	31.67	31.87	31.31	0	0	0
10/08/2021	31.67	2,100	31.99	32.07	31.67	0	100	-0.0
09/08/2021	31.99	1,500	32.07	32.07	30.95	0	400	-0.0
06/08/2021	32.07	2,100	32.07	32.07	32.07	0	0	0
05/08/2021	32.07	11,200	32.23	32.47	31.27	0	0	0
04/08/2021	32.23	3,300	31.67	32.23	31.87	0	0	0
03/08/2021	31.67	8,100	32.03	32.47	31.67	1,300	0	0.1
02/08/2021	32.03	15,600	30.62	32.03	30.86	200	0	0.0
30/07/2021	30.62	4,700	30.46	30.74	30.46	1,800	0	0.1
29/07/2021	30.46	2,400	29.94	30.78	29.58	900	0	0.1
28/07/2021	29.94	1,700	29.90	30.34	29.94	0	0	0
27/07/2021	29.90	2,500	30.06	30.66	29.90	0	0	0
26/07/2021	30.06	21,800	29.06	30.14	29.62	14,000	6,300	0.6
23/07/2021	29.06	3,300	29.42	29.74	29.06	0	0	0
22/07/2021	29.42	400	30.10	30.10	29.34	0	0	0
21/07/2021	30.10	25,500	29.94	30.10	29.94	19,000	11,200	0.6
20/07/2021	29.94	4,800	29.74	30.42	29.94	0	0	0
19/07/2021	29.74	24,300	28.86	30.26	28.86	20,000	9,000	0.8
16/07/2021	28.86	7,700	28.86	29.06	28.86	0	3,200	-0.2
15/07/2021	28.86	1,700	28.86	28.86	28.86	0	0	0
14/07/2021	28.86	5,100	28.86	30.02	28.62	0	2,000	-0.1
13/07/2021	28.86	3,000	29.82	29.82	28.58	0	3,000	-0.2
12/07/2021	29.82	3,700	30.30	30.30	28.58	500	3,000	-0.2
09/07/2021	30.30	19,900	29.86	30.46	29.82	19,400	3,000	1.2
08/07/2021	29.86	31,400	28.66	30.30	28.66	27,500	8,000	1.4
07/07/2021	28.66	9,400	29.34	29.34	28.42	900	3,000	-0.1
06/07/2021	29.34	8,900	29.46	29.66	29.34	1,700	3,000	-0.1
05/07/2021	29.46	2,300	29.74	29.74	29.46	0	0	0
02/07/2021	29.74	15,800	30.46	30.78	29.26	10,300	11,100	-0.1
01/07/2021	30.46	9,500	30.30	30.66	30.34	0	1,200	-0.1
30/06/2021	30.30	19,000	30.26	30.66	30.10	12,700	0	1.0
29/06/2021	30.26	63,500	29.82	30.46	29.86	51,600	3,000	3.7
28/06/2021	29.82	27,600	29.30	29.98	29.58	17,000	0	1.3
25/06/2021	29.30	22,300	28.26	29.74	28.26	20,200	3,000	1.3
24/06/2021	28.26	19,900	28.26	28.30	27.66	11,400	10,000	0.1
23/06/2021	28.26	9,200	28.54	28.54	28.06	6,400	3,000	0.2
22/06/2021	28.54	6,600	28.54	29.18	28.30	0	3,000	-0.2
21/06/2021	28.54	7,800	29.18	29.18	28.26	0	5,000	-0.4
18/06/2021	29.18	700	29.22	29.22	29.18	100	0	0.0
17/06/2021	29.22	3,400	29.42	29.42	28.46	0	0	0
16/06/2021	29.42	2,300	29.86	29.86	27.78	0	400	-0.0
15/06/2021	29.86	62,300	29.46	29.86	29.50	52,300	0	3.9
14/06/2021	29.46	24,300	29.26	29.46	29.22	21,700	100	1.6
11/06/2021	29.26	32,500	29.06	29.38	29.06	30,000	0	2.2
10/06/2021	29.06	48,600	28.46	29.26	28.06	26,000	2,000	1.7
09/06/2021	28.46	14,000	28.38	28.46	28.06	11,500	6,400	0.4
08/06/2021	28.38	8,400	28.14	28.38	28.22	7,800	0	0.6
07/06/2021	28.14	10,000	28.30	28.34	28.06	9,500	2,000	0.5
04/06/2021	28.30	3,900	28.30	28.34	27.66	800	2,000	-0.1
03/06/2021	28.30	12,400	27.98	28.38	27.98	11,400	0	0.8
02/06/2021	27.98	4,900	27.66	27.98	27.30	2,500	0	0.2
01/06/2021	27.66	1,100	28.14	28.14	27.66	0	0	0
31/05/2021	28.14	26,300	28.06	28.14	27.98	22,800	13,600	0.6
28/05/2021	28.06	16,500	27.66	28.06	27.86	16,000	3,500	0.9
27/05/2021	27.66	16,100	27.46	27.66	27.46	12,900	3,500	0.6
26/05/2021	27.46	17,600	26.66	27.46	26.46	11,000	3,000	0.5
25/05/2021	26.66	3,600	26.66	26.66	26.54	600	0	0.0
24/05/2021	26.66	4,900	26.66	26.66	26.05	0	0	0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2021	26.66	2,100	26.66	26.94	26.66	0	0	0
20/05/2021	26.66	10,900	27.01	27.01	26.46	3,400	0	0.2
19/05/2021	27.01	6,200	26.81	27.01	26.54	0	0	0
18/05/2021	26.81	8,500	26.97	27.13	26.62	0	0	0
17/05/2021	26.97	1,300	26.97	27.01	26.97	200	0	0.0
14/05/2021	26.97	7,500	26.66	27.05	26.50	6,100	1,000	0.3
13/05/2021	26.66	3,100	26.66	26.66	26.62	0	0	0
12/05/2021	26.66	5,500	26.70	26.74	26.66	300	1,800	-0.1
11/05/2021	26.70	8,300	26.62	27.56	26.70	1,100	0	0.1
10/05/2021	26.62	6,400	26.77	27.17	26.50	0	0	0
07/05/2021	26.77	5,200	26.85	27.60	26.66	100	0	0.0
06/05/2021	26.85	5,300	26.85	26.89	26.74	0	0	0
05/05/2021	26.85	700	27.25	27.25	26.85	0	0	0
04/05/2021	27.25	2,200	27.45	27.45	27.05	0	0	0
29/04/2021	27.45	3,700	27.25	27.64	26.77	0	0	0
28/04/2021	27.25	3,200	26.81	27.25	26.81	0	0	0
27/04/2021	26.81	3,100	26.85	26.85	26.70	0	300	-0.0
26/04/2021	26.85	10,900	27.56	27.56	26.85	700	0	0.0
23/04/2021	27.56	700	27.60	27.60	27.29	0	0	0
22/04/2021	27.60	34,100	27.56	27.84	27.29	27,800	0	1.9
20/04/2021	27.56	8,500	27.60	27.60	27.25	0	0	0
19/04/2021	27.60	4,900	27.64	27.64	27.41	0	1,600	-0.1
16/04/2021	27.64	9,700	27.68	28.04	27.64	0	0	0
15/04/2021	27.68	4,900	28.24	28.24	27.64	0	0	0
14/04/2021	28.24	2,400	27.92	28.24	27.84	0	0	0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.50	-1.35%	69,800	-200	0	36.30 73.40 36.30
2 tháng (2026-07-20)	-0.60	-1.62%	163,000	-200	0	36.30 73.40 36.30
3 tháng (2026-06-19)	-1.43	-3.76%	377,100	-200	0	36.30 73.40 36.30
6 tháng (2026-03-23)	3.68	11.23%	980,700	-200	0	18.01 73.40 36.30
12 tháng (2025-09-22)	4.64	14.57%	2,253,800	-200	0	18.01 73.40 36.30
24 tháng (2024-09-27)	1.80	5.19%	3,175,900	-200	0	17.06 73.40 36.30
36 tháng (2023-10-03)	0.10	0.28%	3,829,600	-200	0	16.22 73.40 36.30
60 tháng (2021-10-13)	0.26	0.73%	6,952,800	1,116,934	129.6	15.67 73.40 36.30

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH