Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2018	48.70	3,260	49.74	49.94	48.56	0	2,700	-0.2
21/12/2018	49.74	2,870	49.94	49.94	48.56	0	2,400	-0.2
20/12/2018	49.94	52,740	49.88	49.94	49.60	0	51,380	-3.7
19/12/2018	49.88	33,000	49.67	49.94	49.60	0	32,580	-2.3
18/12/2018	49.67	19,160	49.94	49.94	49.46	0	12,100	-0.9
17/12/2018	49.94	2,960	50.22	50.22	48.28	1,440	700	0.1
14/12/2018	50.22	490	49.88	50.99	49.53	0	230	-0.0
13/12/2018	49.88	1,070	49.88	50.99	49.88	0	200	-0.0
12/12/2018	49.88	1,690	49.25	50.64	49.39	0	0	0
11/12/2018	49.25	670	50.29	50.92	49.25	10	0	0.0
10/12/2018	50.29	1,510	50.22	51.19	50.22	0	140	-0.0
07/12/2018	50.22	12,580	49.94	50.22	49.94	0	11,520	-0.8
06/12/2018	49.94	8,330	49.94	50.50	49.94	0	7,840	-0.6
05/12/2018	49.94	1,880	49.94	50.92	49.81	10	1,400	-0.1
04/12/2018	49.94	240	50.08	50.92	49.94	0	0	0
03/12/2018	50.08	130	49.25	50.64	49.25	0	0	0
30/11/2018	49.25	3,440	49.60	49.74	49.25	3,160	3,420	-0.0
29/11/2018	49.60	3,260	49.88	49.88	49.53	0	2,170	-0.2
28/11/2018	49.88	7,340	50.64	50.64	49.81	1,000	7,140	-0.4
27/11/2018	50.64	510	51.26	51.26	50.64	0	500	-0.0
26/11/2018	51.26	310	51.33	52.93	51.26	0	170	-0.0
23/11/2018	51.33	200	50.01	51.33	51.26	0	180	-0.0
22/11/2018	50.01	1,260	49.60	53.07	49.81	0	560	-0.0
21/11/2018	49.60	76,510	52.03	53.76	49.60	150	76,000	-5.6
20/11/2018	52.03	37,380	51.68	54.45	51.33	420	36,660	-2.7
19/11/2018	51.68	1,060	54.80	55.15	51.19	100	970	-0.1
16/11/2018	54.80	30	52.86	54.80	54.80	0	0	0
15/11/2018	52.86	60	54.45	54.80	50.78	0	0	0
14/11/2018	54.45	150	54.45	54.80	54.45	0	0	0
13/11/2018	54.45	100	53.41	55.15	53.41	50	0	0.0
12/11/2018	53.41	5,730	53.83	53.83	53.41	0	3,730	-0.3
09/11/2018	53.83	1,370	54.11	54.11	53.48	0	0	0
08/11/2018	54.11	20,920	54.11	54.94	53.76	0	20,530	-1.6
07/11/2018	54.11	420	54.11	55.49	54.11	290	0	0.0
06/11/2018	54.11	12,310	55.49	55.49	54.11	100	12,240	-1.0
05/11/2018	55.49	40	54.11	56.19	55.49	0	0	0
02/11/2018	54.11	790	52.10	54.73	53.76	500	480	0.0
01/11/2018	52.10	5,420	53.83	53.83	51.96	0	0	0
31/10/2018	53.83	5,090	53.97	54.11	53.83	0	3,000	-0.2
30/10/2018	53.97	5,610	54.11	54.18	52.03	0	3,090	-0.2
29/10/2018	54.11	2,360	54.11	54.25	54.11	0	350	-0.0
26/10/2018	54.11	30	54.11	54.11	54.11	0	0	0
25/10/2018	54.11	2,120	55.49	55.49	54.11	0	0	0
24/10/2018	55.49	2,050	55.49	55.49	55.49	0	0	0
23/10/2018	55.49	310	56.53	56.53	55.49	0	50	-0.0
22/10/2018	56.53	3,530	56.19	56.88	56.19	500	1,780	-0.1
19/10/2018	56.19	1,300	57.23	57.23	56.19	0	580	-0.0
18/10/2018	57.23	1,520	58.06	58.06	56.88	0	1,490	-0.1
17/10/2018	58.06	2,080	58.13	58.13	56.88	50	1,000	-0.1
16/10/2018	58.13	4,450	58.06	58.27	57.30	50	670	-0.1
15/10/2018	58.06	2,090	57.02	58.27	57.09	23,750	23,750	0
12/10/2018	57.02	610	53.41	57.02	53.41	0	0	0
11/10/2018	53.41	15,730	56.12	56.12	52.79	100	2,000	-0.1
10/10/2018	56.12	4,950	56.53	56.53	55.49	0	3,060	-0.2
09/10/2018	56.53	9,550	56.88	57.02	56.53	850	5,960	-0.4
08/10/2018	56.88	11,230	60.49	60.49	56.53	0	3,610	-0.3
05/10/2018	60.49	5,860	64.17	64.30	60.35	2,910	0	0.3
04/10/2018	64.17	30	64.86	64.86	64.17	0	0	0
03/10/2018	64.86	3,450	65.34	67.63	64.86	400	700	-0.0
02/10/2018	65.34	165,320	63.89	66.25	63.82	128,550	6,800	11.5
01/10/2018	63.89	108,210	62.36	63.89	61.88	82,080	350	7.5
28/09/2018	62.36	4,920	60.35	62.43	58.41	900	0	0.1
27/09/2018	60.35	31,320	58.13	60.35	55.84	94,770	66,530	2.4
26/09/2018	58.13	14,100	58.27	58.27	56.19	0	4,000	-0.3
25/09/2018	58.27	8,040	57.16	58.27	55.84	0	0	0
24/09/2018	57.16	8,630	55.84	58.27	55.63	2,000	100,000	-8.0
21/09/2018	55.84	55,290	54.73	55.84	54.66	500	146,871	-11.6
20/09/2018	54.73	280	53.48	54.73	53.76	120	0	0.0
19/09/2018	53.48	2,500	54.25	54.38	52.86	0	0	0
18/09/2018	54.25	4,630	50.71	54.25	51.12	100	0	0.0
17/09/2018	50.71	3,280	50.85	52.03	50.64	410	0	0.0
14/09/2018	50.85	7,270	50.57	50.99	50.22	30	0	0.0
13/09/2018	50.57	910	49.81	50.64	47.31	290	0	0.0
12/09/2018	49.81	1,720	49.81	50.22	49.81	210	100	0.0
11/09/2018	49.81	9,620	47.93	49.81	48.49	1,050	2,500	-0.1
10/09/2018	47.93	7,040	47.79	48.42	47.79	0	1,800	-0.1
07/09/2018	47.79	2,430	47.79	48.56	46.20	20	700	-0.0
06/09/2018	47.79	9,390	47.79	48.00	47.79	500	2,400	-0.1
05/09/2018	47.79	2,410	47.31	48.00	46.20	100	420	-0.0
04/09/2018	47.31	2,370	47.24	48.14	47.17	20	0	0.0
31/08/2018	47.24	3,980	46.82	50.01	46.82	50	0	0.0
30/08/2018	46.82	10,860	46.82	47.38	46.82	530	10,030	-0.6
29/08/2018	46.82	3,030	46.34	46.89	46.20	710	1,590	-0.1
28/08/2018	46.34	26,090	46.82	46.82	46.34	150	7,130	-0.5
27/08/2018	46.82	31,120	47.10	47.10	46.34	1,000	31,040	-2.0
24/08/2018	47.10	2,010	47.17	47.17	46.89	800	780	0.0
23/08/2018	47.17	1,370	46.20	47.17	46.13	10	600	-0.0
22/08/2018	46.20	26,510	47.10	47.73	46.20	920	14,390	-0.9
21/08/2018	47.10	26,150	46.68	47.17	46.41	200	5,600	-0.4
20/08/2018	46.68	11,220	47.52	47.52	46.20	20	7,110	-0.5
17/08/2018	47.52	14,360	48.00	48.00	47.38	120	11,560	-0.8
16/08/2018	48.00	3,310	47.86	48.00	47.17	0	0	0
15/08/2018	47.86	26,430	48.14	48.21	47.86	520	8,260	-0.5
14/08/2018	48.14	16,020	47.93	48.56	47.93	880	13,530	-0.9
13/08/2018	47.93	5,960	49.39	49.39	47.86	120	100	0.0
10/08/2018	49.39	11,470	49.46	49.60	48.97	1,000	7,860	-0.5
09/08/2018	49.46	19,650	49.32	49.94	48.63	2,510	0	0.2
08/08/2018	49.32	13,120	50.22	50.57	49.32	10	11,540	-0.8
07/08/2018	50.22	16,180	50.57	50.64	50.22	3,020	14,370	-0.8
06/08/2018	50.57	4,410	50.43	50.92	50.50	2,270	0	0.2

Page:
<<
18
19
20
>>

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