Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/04/2021	27.92	9,400	27.92	28.00	27.64	0	0	0
12/04/2021	27.92	14,400	28.04	28.83	27.84	0	4,700	-0.3
09/04/2021	28.04	31,400	28.43	29.42	27.84	0	6,300	-0.5
08/04/2021	28.43	10,700	29.46	29.62	28.43	0	0	0
07/04/2021	29.46	19,200	29.85	30.01	29.42	0	100	-0.0
06/04/2021	29.85	11,300	29.85	30.37	29.62	0	1,000	-0.1
05/04/2021	29.85	35,500	28.43	30.37	28.24	100	900	-0.1
02/04/2021	28.43	18,800	28.24	28.63	28.04	7,200	100	0.5
01/04/2021	28.24	20,800	27.13	28.43	28.04	13,000	100	0.9
31/03/2021	27.13	11,900	27.25	27.76	27.13	5,400	1,200	0.3
30/03/2021	27.25	1,600	27.84	27.84	27.25	0	1,000	-0.1
29/03/2021	27.84	3,900	27.37	27.84	27.25	600	200	0.0
26/03/2021	27.37	18,500	27.45	27.45	27.33	16,500	0	1.1
25/03/2021	27.45	7,100	27.33	27.45	27.17	6,700	1,000	0.4
24/03/2021	27.33	17,200	27.64	27.64	27.25	16,000	2,000	1.0
23/03/2021	27.64	4,400	27.60	27.64	27.25	3,000	1,800	0.1
22/03/2021	27.60	13,200	27.56	27.64	26.93	10,600	0	0.7
19/03/2021	27.56	6,700	27.72	27.72	27.45	3,500	1,700	0.1
18/03/2021	27.72	4,600	27.49	28.39	27.72	2,200	0	0.2
17/03/2021	27.49	5,200	27.45	27.56	27.45	300	0	0.0
16/03/2021	27.45	6,600	28.04	28.08	27.45	100	0	0.0
15/03/2021	28.04	1,900	27.45	28.24	27.60	0	0	0
12/03/2021	27.45	15,000	26.85	28.00	27.41	0	0	0
11/03/2021	26.85	1,400	27.05	27.25	26.85	0	0	0
10/03/2021	27.05	3,300	27.25	27.25	27.05	3,200	0	0.2
09/03/2021	27.25	6,200	27.25	27.25	26.85	5,100	2,400	0.2
08/03/2021	27.25	9,900	26.85	27.25	26.85	9,600	800	0.6
05/03/2021	26.85	2,400	27.05	27.05	26.50	0	100	-0.0
04/03/2021	27.05	25,600	27.33	27.33	27.05	23,100	0	1.6
03/03/2021	27.33	5,600	27.25	27.33	27.05	4,000	0	0.3
02/03/2021	27.25	7,800	27.25	27.45	27.05	6,600	0	0.5
01/03/2021	27.25	7,600	26.81	27.25	26.81	0	2,800	-0.2
26/02/2021	26.81	19,500	26.46	27.05	26.46	1,500	0	0.1
25/02/2021	26.46	13,900	26.26	26.54	26.46	0	0	0
24/02/2021	26.26	30,300	26.66	26.85	26.14	0	21,300	-1.4
23/02/2021	26.66	41,100	26.06	26.66	25.98	5,100	30,000	-1.7
22/02/2021	26.06	21,800	25.87	26.46	25.87	5,200	18,000	-0.8
19/02/2021	25.87	25,100	25.87	25.98	25.83	2,200	20,000	-1.2
18/02/2021	25.87	19,100	26.06	26.26	25.83	2,600	15,000	-0.8
17/02/2021	26.06	8,100	25.91	26.26	25.67	0	1,600	-0.1
09/02/2021	25.91	600	25.47	25.91	25.47	0	0	0
08/02/2021	25.47	7,000	25.08	25.47	25.08	400	0	0.0
05/02/2021	25.08	14,300	25.12	25.27	24.88	0	13,300	-0.8
04/02/2021	25.12	30,100	25.27	26.34	25.12	3,100	30,000	-1.7
03/02/2021	25.27	33,600	25.35	27.01	25.27	0	30,000	-1.9
02/02/2021	25.35	13,600	26.34	26.34	25.27	0	9,900	-0.6
01/02/2021	26.34	58,200	26.34	26.46	26.22	40,900	50,200	-0.6
29/01/2021	26.34	9,000	24.64	26.34	25.98	0	100	-0.0
28/01/2021	24.64	43,200	25.27	25.27	23.54	24,100	300	1.4
27/01/2021	25.27	36,200	26.38	26.38	25.27	23,300	25,000	-0.1
26/01/2021	26.38	11,900	26.38	26.38	24.60	100	5,700	-0.4
25/01/2021	26.38	20,300	27.05	27.05	26.26	1,100	7,400	-0.4
22/01/2021	27.05	5,200	27.05	27.25	27.05	0	0	0
21/01/2021	27.05	4,000	27.05	27.05	26.85	300	0	0.0
20/01/2021	27.05	7,000	26.85	27.45	26.85	0	300	-0.0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021	26.85	6,000	27.64	28.04	26.26	0	0	0
18/01/2021	27.64	43,800	27.26	27.76	27.26	1,200	35,000	-2.4
15/01/2021	27.26	35,400	27.64	28.03	27.26	400	30,000	-2.1
14/01/2021	27.64	28,900	28.22	28.26	27.49	1,100	22,700	-1.6
13/01/2021	28.22	20,100	27.45	28.22	27.49	300	0	0.0
12/01/2021	27.45	14,900	27.87	27.87	27.41	300	10,400	-0.7
11/01/2021	27.87	11,600	27.07	27.87	27.45	300	0	0.0
08/01/2021	27.07	22,400	27.26	27.64	26.99	0	15,700	-1.1
07/01/2021	27.26	11,700	27.84	28.03	27.26	100	10,000	-0.7
06/01/2021	27.84	5,200	28.14	28.14	26.95	0	500	-0.0
05/01/2021	28.14	1,600	28.03	28.41	28.07	0	100	-0.0
04/01/2021	28.03	2,600	27.49	28.41	28.03	0	0	0
31/12/2020	27.49	6,200	27.45	27.53	27.37	50	440	-0.0
30/12/2020	27.45	7,270	26.80	27.53	26.80	20	100	0
29/12/2020	26.80	1,110	26.49	26.84	26.41	20	0	0.0
28/12/2020	26.49	2,500	26.84	26.84	26.11	0	0	0
25/12/2020	26.84	1,700	26.49	26.88	25.95	20	0	0.0
24/12/2020	26.49	5,200	26.88	27.07	26.30	20	0	0.0
23/12/2020	26.88	2,450	26.88	26.88	26.49	20	0	0.0
22/12/2020	26.88	3,150	26.65	27.18	26.30	430	0	0.0
21/12/2020	26.65	5,250	26.49	26.84	26.30	320	980	-0.0
18/12/2020	26.49	6,090	26.49	26.65	26.30	320	0	0.0
17/12/2020	26.49	1,760	26.26	26.49	25.92	20	0	0.0
16/12/2020	26.26	1,120	26.26	26.45	26.26	20	0	0.0
15/12/2020	26.26	3,600	26.30	26.30	25.76	620	1,100	-0.0
14/12/2020	26.30	2,430	26.49	26.49	26.15	0	0	0
11/12/2020	26.49	1,470	26.11	26.49	26.11	360	0	0.0
10/12/2020	26.11	1,600	26.41	26.41	26.11	100	0	0.0
09/12/2020	26.41	1,020	26.41	26.41	26.41	20	0	0.0
08/12/2020	26.41	1,920	26.22	26.49	25.72	0	0	0
07/12/2020	26.22	1,270	26.22	26.45	25.84	0	0	0
04/12/2020	26.22	720	26.18	26.95	26.22	20	0	0.0
03/12/2020	26.18	6,020	26.15	26.30	26.11	0	0	0
02/12/2020	26.15	7,160	26.38	26.49	26.15	0	0	0
01/12/2020	26.38	1,160	26.38	26.49	26.15	0	0	0
30/11/2020	26.38	3,610	26.34	26.91	26.15	0	0	0
27/11/2020	26.34	5,460	26.49	26.68	26.34	0	0	0
26/11/2020	26.49	2,150	26.80	26.80	26.07	0	0	0
25/11/2020	26.80	6,270	26.84	26.84	26.11	0	3,580	-0.2
24/11/2020	26.84	6,540	27.07	27.07	26.11	0	300	-0.0
23/11/2020	27.07	6,980	27.07	27.07	26.68	40	410	-0.0
20/11/2020	27.07	2,790	27.07	27.26	26.88	0	1,700	-0.1
19/11/2020	27.07	5,350	26.65	27.26	26.68	0	0	0
18/11/2020	26.65	6,850	26.18	26.72	26.18	100	190	-0.0
17/11/2020	26.18	2,240	25.72	26.18	25.72	320	0	0.0

Page:
<<
14
15
16
>>

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