Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	68.90	1,800	69.20	69.20	68.50	0	0	0
14/07/2025	69.20	1,200	69.50	69.50	69.20	0	0	0
11/07/2025	69.20	6,500	68.70	69.30	68.70	0	0	0
10/07/2025	68.50	1,700	68	68.60	68	0	0	0
09/07/2025	68	1,200	68.50	68.50	67.60	0	0	0
08/07/2025	67.20	3,000	67	69	67	0	0	0
07/07/2025	67	9,000	67.30	67.50	67	400	7,400	-0.5
04/07/2025	67.20	4,900	67.20	68	67.20	0	4,800	-0.3
03/07/2025	67.20	5,100	67.40	67.40	67.20	0	5,100	-0.3
02/07/2025	67.30	6,200	67.20	68	67.20	300	1,700	-0.1
01/07/2025	67.40	4,000	67.50	67.50	67.40	0	3,300	-0.2
30/06/2025	67.50	3,700	67.50	68.60	67.20	0	3,400	-0.2
27/06/2025	67.50	8,400	68	68.80	67.50	100	4,100	-0.3
26/06/2025	68	1,000	68	68	68	0	0	0
25/06/2025	68	2,400	68	68	67.90	0	100	-0.0
24/06/2025	68	2,200	70	70	68	0	1,500	-0.1
23/06/2025	68.10	5,000	68.80	68.80	68	0	3,200	-0.2
20/06/2025	68.80	2,400	68.70	68.80	68.70	100	1,400	-0.1
19/06/2025	68.80	1,700	70	70	68.70	0	1,500	-0.1
18/06/2025	68.80	6,400	69	69.10	68.80	0	4,900	-0.3
17/06/2025	69.90	1,800	70.70	70.70	69.90	400	700	-0.0
16/06/2025	69.90	5,400	70.70	70.70	68.80	200	100	0.0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2025	70.30	5,600	70.60	70.70	70.20	0	0	0
12/06/2025	71.00	6,100	71.00	71.00	70.51	0	2,100	-0.2
11/06/2025	71.00	10,200	71.00	72.85	71.00	0	700	-0.1
10/06/2025	71.00	5,900	71.58	71.58	70.03	0	5,500	-0.4
09/06/2025	70.03	8,800	70.12	71.00	70.03	500	4,300	-0.3
06/06/2025	69.93	9,000	70.42	71.19	69.93	0	8,300	-0.6
05/06/2025	70.03	1,000	70.03	70.03	70.03	0	900	-0.1
04/06/2025	70.03	2,600	70.12	70.12	69.93	0	2,200	-0.2
03/06/2025	70.03	15,100	70.03	70.51	69.93	0	2,300	-0.2
02/06/2025	70.03	4,100	71.49	71.49	69.83	0	0	0
30/05/2025	71.49	100	71.49	71.49	71.49	0	0	0
29/05/2025	71.00	5,400	71.78	71.78	71.00	0	5,300	-0.4
28/05/2025	71.39	2,600	72.75	72.75	71.39	100	900	-0.1
27/05/2025	71.78	600	71.68	71.78	71.68	0	0	0
26/05/2025	71.68	27,400	71.68	71.78	71.68	10,000	19,000	-0.7
23/05/2025	71.68	200	71.29	71.68	71.29	0	0	0
22/05/2025	71.29	1,000	71.88	72.07	71.29	0	0	0
21/05/2025	71.29	2,100	70.22	71.39	69.15	1,000	1,600	-0.0
20/05/2025	70.22	100	70.22	70.22	70.22	0	0	0
19/05/2025	70.81	4,500	70.90	72.75	70.81	4,000	2,800	0
16/05/2025	70.90	500	70.90	71.49	70.90	0	0	0
15/05/2025	71.10	2,200	71.97	71.97	71.10	0	1,500	0
14/05/2025	72.85	600	72.85	72.85	72.56	0	0	0
13/05/2025	71.29	9,000	71.00	72.46	71.00	4,900	8,500	0
12/05/2025	72.17	500	72.17	72.17	72.17	0	0	0
09/05/2025	72.65	500	72.75	72.75	72.65	0	200	0
08/05/2025	71.00	8,400	71.49	72.95	71.00	0	8,300	0
07/05/2025	71.00	14,800	71.97	71.97	71.00	9,600	14,700	0
06/05/2025	72.46	200	72.46	72.46	72.46	0	0	0
05/05/2025	72.36	0	72.36	72.36	72.36	0	0	0
29/04/2025	72.36	1,800	71.97	72.46	71.97	1,200	1,700	-0.0
28/04/2025	71.49	1,600	73.53	73.53	71.10	0	1,500	-0.1
25/04/2025	73.43	5,100	72.95	74.89	72.95	0	0	0
24/04/2025	72.95	4,900	72.95	72.95	72.85	0	0	0
23/04/2025	72.85	13,100	72.36	72.85	72.26	0	0	0
22/04/2025	72.85	11,100	72.65	72.85	72.07	1	5,100	-0.4
21/04/2025	72.65	0	72.65	72.65	72.65	0	0	0
18/04/2025	72.65	2,500	72.85	72.85	72.65	0	2,000	-0.1
17/04/2025	72.85	14,000	72.17	72.95	72.17	100	1,800	-0.1
16/04/2025	71.97	12,700	72.07	72.75	71.97	2,100	4,600	-0.2
15/04/2025	72.07	3,800	71.78	72.75	71.78	500	0	0.0
14/04/2025	71.78	3,500	70.12	71.78	70.03	0	0	0
11/04/2025	69.93	1,900	72.36	72.36	69.54	0	0	0
10/04/2025	69.64	17,900	69.64	69.64	67.11	2,600	0	0.2
09/04/2025	65.16	3,500	66.14	66.14	64.87	0	600	-0.0
08/04/2025	64.68	4,000	65.75	69.05	64.68	0	0	0
04/04/2025	64.58	11,300	63.22	67.79	63.22	0	5,300	-0.3
03/04/2025	67.79	7,000	72.46	72.85	67.79	3,000	0	0.2
02/04/2025	72.46	3,100	73.43	73.43	72.46	2,300	3,000	-0.1
01/04/2025	72.46	800	74.79	74.79	72.46	1	0	0
31/03/2025	75.18	700	72.75	75.18	72.75	0	500	-0.0
28/03/2025	73.04	1,000	73.04	73.04	73.04	0	1,000	-0.1
27/03/2025	73.04	1,900	73.14	73.14	73.04	1,000	1,900	-0.1
26/03/2025	73.14	1,200	74.40	74.40	73.04	0	900	-0.1
25/03/2025	73.14	5,500	73.92	73.92	73.14	0	0	0
24/03/2025	73.14	1,600	73.33	73.43	73.14	0	900	-0.1
21/03/2025	73.33	600	73.43	74.70	73.33	0	0	0
20/03/2025	73.53	600	73.53	74.11	73.43	0	200	-0.0
19/03/2025	73.53	3,400	73.43	74.89	73.43	2,000	3,200	-0.1
18/03/2025	73.53	0	73.53	73.53	73.53	0	0	0
17/03/2025	73.53	0	73.53	73.53	73.53	0	0	0
14/03/2025	73.53	1,600	73.53	73.53	73.53	0	400	-0.0
13/03/2025	73.43	36,300	74.01	74.01	73.43	24,000	36,200	-0.9
12/03/2025	73.92	300	73.92	73.92	73.92	0	0	0
11/03/2025	73.92	300	74.60	74.60	73.92	0	0	0
10/03/2025	74.01	700	73.92	74.89	73.92	0	22	-0.0
07/03/2025	74.79	14,100	73.92	74.79	73.92	6,000	300	0.4
06/03/2025	74.70	600	74.79	74.79	74.70	0	0	0
05/03/2025	74.89	2,800	73.92	74.89	73.92	2,600	0	0.2
04/03/2025	73.92	1,100	73.63	73.92	73.63	100	0	0.0
03/03/2025	73.53	10,700	73.92	74.01	73.53	8,000	0	0.6
28/02/2025	73.92	14,600	74.01	74.60	73.53	1,500	0	0.1
27/02/2025	73.92	1,200	74.40	74.79	73.43	122	100	0.0
26/02/2025	74.70	1,200	74.89	74.89	74.70	0	0	0
25/02/2025	73.92	500	74.01	74.01	73.92	0	0	0
24/02/2025	74.89	1,000	73.92	76.25	73.92	0	0	0
21/02/2025	73.92	27,600	73.43	74.79	73.43	10,000	17,600	-0.6
20/02/2025	73.43	1,100	73.92	75.18	73.43	0	200	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.70	2.56%	96,700	-3,600	-0.2	66 69.20 67.90
2 tháng (2025-10-06)	1	1.49%	145,700	1,700	0.1	65.90 69.20 67.90
3 tháng (2025-09-05)	1.20	1.80%	205,300	-1,000	-0.1	65.90 69.20 67.90
6 tháng (2025-06-09)	-2.03	-2.90%	446,600	-54,000	-3.9	65.90 71 67.90
12 tháng (2024-12-09)	-5.95	-8.05%	935,600	-137,166	-8.7	64.58 75.38 67.90
24 tháng (2023-12-15)	-2.09	-2.98%	1,559,000	12,739	3.9	64.58 80.88 67.90
36 tháng (2022-12-20)	-12.84	-15.89%	2,062,000	135,845	16.5	64.58 84.90 67.90
60 tháng (2020-12-30)	10.09	17.43%	7,750,370	1,364,809	153.6	51.98 89.48 67.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH