Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2019	50.97	9,690	51.34	51.34	50.97	840	9,480	-0.6
18/02/2019	51.34	1,990	51.26	52.07	51.26	860	1,280	-0.0
15/02/2019	51.26	3,330	51.34	51.34	50.60	1,650	1,720	-0.0
14/02/2019	51.34	1,840	51.34	51.34	51.34	1,650	1,830	-0.0
13/02/2019	51.34	480	51.34	51.34	50.60	0	390	-0.0
12/02/2019	51.34	13,690	51.34	51.34	50.97	1,000	12,780	-0.8
11/02/2019	51.34	1,650	51.34	51.34	50.97	100	1,590	-0.1
01/02/2019	51.34	220	51.34	51.34	51.19	0	50	-0.0
31/01/2019	51.34	1,250	51.34	51.63	51.34	0	1,240	-0.1
30/01/2019	51.34	4,670	51.34	51.34	50.60	70	3,950	-0.3
29/01/2019	51.34	30	50.60	51.34	51.34	0	0	0
28/01/2019	50.60	2,580	51.34	51.34	49.87	0	2,000	-0.1
25/01/2019	51.34	4,240	50.82	51.34	51.34	0	4,020	-0.3
24/01/2019	50.82	4,380	50.97	51.34	50.82	0	2,600	-0.2
23/01/2019	50.97	1,900	50.31	51.34	50.02	1,500	350	0.1
22/01/2019	50.31	580	51.34	51.34	50.31	0	100	-0.0
21/01/2019	51.34	60	51.34	51.34	51.34	0	0	0
18/01/2019	51.34	900	51.34	51.34	50.60	0	400	-0.0
17/01/2019	51.34	200	51.34	51.34	51.04	0	150	-0.0
16/01/2019	51.34	1,240	51.34	51.34	50.60	0	30	-0.0
15/01/2019	51.34	680	51.12	51.34	51.34	0	670	-0.0
14/01/2019	51.12	5,260	51.34	51.34	51.12	0	5,220	-0.4
11/01/2019	51.34	1,530	50.97	51.70	51.12	0	440	-0.0
10/01/2019	50.97	6,070	50.82	51.34	50.97	5,000	5,050	-0.0
09/01/2019	50.82	290	51.34	51.34	50.82	180	110	0.0
08/01/2019	51.34	610	51.34	51.34	51.19	500	350	0.0
07/01/2019	51.34	1,500	51.34	52.44	50.02	0	1,470	-0.1
04/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2019	51.34	560	49.87	51.34	51.34	10	550	-0.0
03/01/2019	49.87	31,000	49.87	50.87	49.80	0	30,600	-2.1
02/01/2019	49.87	7,560	49.87	49.87	49.87	50	7,560	-0.5
28/12/2018	49.87	1,350	49.87	50.94	49.87	0	920	-0.1
27/12/2018	49.87	4,230	49.87	51.22	49.87	0	3,850	-0.3
26/12/2018	49.87	8,200	49.80	49.87	49.87	0	7,700	-0.5
25/12/2018	49.80	12,400	50.01	50.23	49.51	0	7,550	-0.5
24/12/2018	50.01	3,260	51.08	51.29	49.87	0	2,700	-0.2
21/12/2018	51.08	2,870	51.29	51.29	49.87	0	2,400	-0.2
20/12/2018	51.29	52,740	51.22	51.29	50.94	0	51,380	-3.7
19/12/2018	51.22	33,000	51.01	51.29	50.94	0	32,580	-2.3
18/12/2018	51.01	19,160	51.29	51.29	50.80	0	12,100	-0.9
17/12/2018	51.29	2,960	51.58	51.58	49.58	1,440	700	0.1
14/12/2018	51.58	490	51.22	52.36	50.87	0	230	-0.0
13/12/2018	51.22	1,070	51.22	52.36	51.22	0	200	-0.0
12/12/2018	51.22	1,690	50.58	52.01	50.72	0	0	0
11/12/2018	50.58	670	51.65	52.29	50.58	10	0	0.0
10/12/2018	51.65	1,510	51.58	52.58	51.58	0	140	-0.0
07/12/2018	51.58	12,580	51.29	51.58	51.29	0	11,520	-0.8
06/12/2018	51.29	8,330	51.29	51.86	51.29	0	7,840	-0.6
05/12/2018	51.29	1,880	51.29	52.29	51.15	10	1,400	-0.1
04/12/2018	51.29	240	51.44	52.29	51.29	0	0	0
03/12/2018	51.44	130	50.58	52.01	50.58	0	0	0
30/11/2018	50.58	3,440	50.94	51.08	50.58	3,160	3,420	-0.0
29/11/2018	50.94	3,260	51.22	51.22	50.87	0	2,170	-0.2
28/11/2018	51.22	7,340	52.01	52.01	51.15	1,000	7,140	-0.4
27/11/2018	52.01	510	52.65	52.65	52.01	0	500	-0.0
26/11/2018	52.65	310	52.72	54.36	52.65	0	170	-0.0
23/11/2018	52.72	200	51.37	52.72	52.65	0	180	-0.0
22/11/2018	51.37	1,260	50.94	54.50	51.15	0	560	-0.0
21/11/2018	50.94	76,510	53.43	55.21	50.94	150	76,000	-5.6
20/11/2018	53.43	37,380	53.08	55.93	52.72	420	36,660	-2.7
19/11/2018	53.08	1,060	56.28	56.64	52.58	100	970	-0.1
16/11/2018	56.28	30	54.29	56.28	56.28	0	0	0
15/11/2018	54.29	60	55.93	56.28	52.15	0	0	0
14/11/2018	55.93	150	55.93	56.28	55.93	0	0	0
13/11/2018	55.93	100	54.86	56.64	54.86	50	0	0.0
12/11/2018	54.86	5,730	55.28	55.28	54.86	0	3,730	-0.3
09/11/2018	55.28	1,370	55.57	55.57	54.93	0	0	0
08/11/2018	55.57	20,920	55.57	56.42	55.21	0	20,530	-1.6
07/11/2018	55.57	420	55.57	56.99	55.57	290	0	0.0
06/11/2018	55.57	12,310	56.99	56.99	55.57	100	12,240	-1.0
05/11/2018	56.99	40	55.57	57.71	56.99	0	0	0
02/11/2018	55.57	790	53.50	56.21	55.21	500	480	0.0
01/11/2018	53.50	5,420	55.28	55.28	53.36	0	0	0
31/10/2018	55.28	5,090	55.43	55.57	55.28	0	3,000	-0.2
30/10/2018	55.43	5,610	55.57	55.64	53.43	0	3,090	-0.2
29/10/2018	55.57	2,360	55.57	55.71	55.57	0	350	-0.0
26/10/2018	55.57	30	55.57	55.57	55.57	0	0	0
25/10/2018	55.57	2,120	56.99	56.99	55.57	0	0	0
24/10/2018	56.99	2,050	56.99	56.99	56.99	0	0	0
23/10/2018	56.99	310	58.06	58.06	56.99	0	50	-0.0
22/10/2018	58.06	3,530	57.71	58.42	57.71	500	1,780	-0.1
19/10/2018	57.71	1,300	58.77	58.77	57.71	0	580	-0.0
18/10/2018	58.77	1,520	59.63	59.63	58.42	0	1,490	-0.1
17/10/2018	59.63	2,080	59.70	59.70	58.42	50	1,000	-0.1
16/10/2018	59.70	4,450	59.63	59.84	58.85	50	670	-0.1
15/10/2018	59.63	2,090	58.56	59.84	58.63	23,750	23,750	0
12/10/2018	58.56	610	54.86	58.56	54.86	0	0	0
11/10/2018	54.86	15,730	57.64	57.64	54.22	100	2,000	-0.1
10/10/2018	57.64	4,950	58.06	58.06	56.99	0	3,060	-0.2
09/10/2018	58.06	9,550	58.42	58.56	58.06	850	5,960	-0.4
08/10/2018	58.42	11,230	62.12	62.12	58.06	0	3,610	-0.3
05/10/2018	62.12	5,860	65.90	66.04	61.98	2,910	0	0.3
04/10/2018	65.90	30	66.61	66.61	65.90	0	0	0
03/10/2018	66.61	3,450	67.11	69.46	66.61	400	700	-0.0
02/10/2018	67.11	165,320	65.61	68.04	65.54	128,550	6,800	11.5
01/10/2018	65.61	108,210	64.05	65.61	63.55	82,080	350	7.5
28/09/2018	64.05	4,920	61.98	64.12	59.99	900	0	0.1
27/09/2018	61.98	31,320	59.70	61.98	57.35	94,770	66,530	2.4
26/09/2018	59.70	14,100	59.84	59.84	57.71	0	4,000	-0.3
25/09/2018	59.84	8,040	58.70	59.84	57.35	0	0	0
24/09/2018	58.70	8,630	57.35	59.84	57.14	2,000	100,000	-8.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.90	2.88%	102,400	-3,600	-0.2	66 69.20 68.90
2 tháng (2025-10-06)	0.90	1.34%	151,600	1,700	0.1	65.90 69.20 68.90
3 tháng (2025-09-08)	1.40	2.11%	204,100	-800	-0.1	65.90 69.20 68.90
6 tháng (2025-06-09)	-2.13	-3.04%	452,500	-54,000	-3.9	65.90 71 68.90
12 tháng (2024-12-10)	-6.05	-8.19%	938,600	-137,166	-8.7	64.58 75.38 68.90
24 tháng (2023-12-18)	-2.01	-2.88%	1,564,300	13,039	3.9	64.58 80.88 68.90
36 tháng (2022-12-21)	-11.60	-14.59%	2,067,800	135,845	16.5	64.58 84.90 68.90
60 tháng (2020-12-31)	9.91	17.09%	7,749,000	1,364,889	153.6	51.98 89.48 68.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH