Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	37.49	11,100	38.22	38.41	37.49	0	0	0
28/04/2026	38.41	7,100	37.20	38.41	37.10	0	0	0
27/04/2026	37	2,200	37.10	37.10	37	0	0	0
24/04/2026	37.20	10,400	36.08	37.20	36.08	0	0	0
23/04/2026	36.52	17,200	37.59	37.59	36.52	0	0	0
22/04/2026	37.59	9,900	37.05	37.73	37.00	0	0	0
21/04/2026	37.34	11,600	38.27	38.66	37.34	0	0	0
20/04/2026	38.27	39,400	38.22	38.27	37.98	0	0	0
17/04/2026	35.79	63,200	34.57	36.13	34.08	0	0	0
16/04/2026	33.79	63,300	33.79	33.79	33.74	0	0	0
15/04/2026	33.79	10,000	33.79	33.79	33.50	0	0	0
14/04/2026	33.74	11,100	33.59	33.74	33.45	0	0	0
13/04/2026	33.89	4,200	33.50	33.94	33.50	0	0	0
10/04/2026	33.94	14,800	34.08	34.08	33.59	0	0	0
09/04/2026	33.94	6,000	33.59	33.94	33.59	0	0	0
08/04/2026	33.94	5,100	34.08	34.08	33.59	0	0	0
07/04/2026	34.52	8,100	34.08	34.52	33.59	0	0	0
06/04/2026	34.32	6,800	34.32	34.32	33.98	0	0	0
03/04/2026	34.32	18,500	34.67	34.67	33.98	0	0	0
02/04/2026	34.18	5,700	34.81	34.81	32.38	0	0	0
01/04/2026	34.08	3,500	33.98	34.08	33.74	0	0	0
31/03/2026	33.98	3,900	32.86	34.08	32.86	0	0	0
30/03/2026	33.59	3,200	33.11	33.59	33.11	0	0	0
27/03/2026	33.11	16,500	34.08	34.08	33.06	0	0	0
26/03/2026	32.57	3,800	32.72	32.72	32.43	0	0	0
25/03/2026	32.86	2,900	33.11	33.11	32.62	0	0	0
24/03/2026	32.86	3,200	32.62	33.11	32.62	0	0	0
23/03/2026	32.82	12,000	33.01	33.01	32.43	0	0	0
20/03/2026	33.01	37,300	32.38	33.35	32.38	0	0	0
19/03/2026	32.33	49,000	32.47	33.84	31.89	0	0	0
18/03/2026	31.65	40,100	33.59	33.59	31.65	0	0	0
17/03/2026	33.98	4,100	33.11	34.32	32.62	0	0	0
16/03/2026	33.59	90,500	33.59	34.03	31.70	0	0	0
13/03/2026	34.03	1,100	34.08	34.08	33.35	0	0	0
12/03/2026	34.28	600	33.11	34.28	33.11	0	0	0
11/03/2026	34.52	1,300	33.59	34.52	33.59	0	0	0
10/03/2026	33.59	3,100	33.35	34.03	31.65	0	0	0
09/03/2026	33.35	16,300	34.03	34.03	32.86	0	0	0
06/03/2026	34.52	76,600	34.57	34.81	34.52	0	0	0
05/03/2026	34.81	23,000	34.32	35.01	34.32	0	0	0
04/03/2026	34.32	5,500	34.57	34.57	33.59	0	0	0
03/03/2026	34.57	2,000	34.62	34.62	33.69	0	0	0
02/03/2026	34.62	2,900	34.08	34.62	33.59	0	0	0
27/02/2026	34.08	2,700	34.52	34.52	34.08	0	0	0
26/02/2026	34.47	1,400	34.57	34.57	34.13	0	0	0
25/02/2026	34.47	3,000	34.62	34.62	34.32	0	0	0
24/02/2026	34.67	83,600	34.96	34.96	34.57	0	0	0
23/02/2026	34.96	500	34.96	34.96	34.96	0	0	0
20/02/2026	37	2,200	37.10	37.10	37	0	0	0
19/02/2026	37	2,200	37.10	37.10	37	0	0	0
18/02/2026	37	2,200	37.10	37.10	37	0	0	0
17/02/2026	37	2,200	37.10	37.10	37	0	0	0
16/02/2026	37	2,200	37.10	37.10	37	0	0	0
13/02/2026	34.96	8,300	33.59	35.01	32.77	0	0	0
12/02/2026	34.67	200	34.71	34.71	34.67	0	0	0
11/02/2026	34.76	1,100	34.57	34.76	34.57	0	0	0
10/02/2026	34.71	3,700	34.18	34.71	33.59	0	0	0
09/02/2026	34.81	600	34.76	34.81	34.76	0	0	0
06/02/2026	34.57	1,000	34.42	34.57	34.13	0	0	0
05/02/2026	34.81	5,300	34.81	35.30	34.57	0	0	0
04/02/2026	35.10	10,000	35.01	35.10	34.57	0	0	0
03/02/2026	35.69	13,700	35.79	35.79	34.81	0	0	0
02/02/2026	35.79	8,700	36.03	36.03	34.57	0	0	0
30/01/2026	36.03	10,000	36.03	36.61	36.03	0	0	0
29/01/2026	36.03	4,800	35.98	36.03	35.98	0	0	0
28/01/2026	35.98	5,100	36.17	36.17	35.79	0	0	0
27/01/2026	36.13	34,300	35.93	36.13	35.93	0	0	0
26/01/2026	35.93	8,400	35.54	35.93	34.57	0	0	0
23/01/2026	35.54	7,000	36.47	36.47	35.54	0	0	0
22/01/2026	35.93	900	35.20	36.03	35.20	0	0	0
21/01/2026	35.25	2,900	35.44	35.44	35.06	0	0	0
20/01/2026	35.30	2,000	35.44	36.03	35.30	0	0	0
19/01/2026	35.30	13,400	35.30	35.30	35.06	0	0	0
16/01/2026	35.30	11,100	35.25	35.30	34.57	0	0	0
15/01/2026	35.25	1,500	35.30	35.30	34.57	0	0	0
14/01/2026	35.06	5,000	35.30	35.30	34.08	0	0	0
13/01/2026	35.30	9,800	35.74	35.74	34.81	0	0	0
12/01/2026	35.74	16,700	35.74	35.79	35.06	0	0	0
09/01/2026	35.74	1,000	35.79	35.79	35.74	0	0	0
08/01/2026	35.79	7,600	36.08	36.08	35.54	0	0	0
07/01/2026	36.47	2,700	35.79	36.47	35.79	0	0	0
06/01/2026	36.27	22,500	36.91	36.91	35.79	0	0	0
05/01/2026	36.52	21,200	35.64	36.52	35.64	0	0	0
02/01/2026	74	10,000	74	75.20	74	0	0	0
01/01/2026	75	39,400	76.90	76.90	73.50	0	0	0
31/12/2025: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2025	36.52	39,400	37.44	37.44	35.79	0	0	0
30/12/2025	36.03	18,800	35.08	37.45	35.08	0	0	0
29/12/2025	35.08	64,000	34.23	35.84	34.23	0	0	0
26/12/2025	34.23	2,200	34.23	34.61	34.13	0	0	0
25/12/2025	34.84	15,300	35.03	36.50	34.56	0	0	0
24/12/2025	35.03	37,500	35.08	35.13	34.13	0	0	0
23/12/2025	35.18	23,000	36.27	36.27	35.18	0	0	0
22/12/2025	36.27	40,600	36.93	37.21	36.08	0	0	0
19/12/2025	35.22	85,800	32.76	35.22	32.76	0	0	0
18/12/2025	32.95	11,800	32.62	32.95	32.62	0	0	0
17/12/2025	32.14	2,100	32.14	32.19	32.14	0	0	0
16/12/2025	32.14	6,100	32.43	32.43	32.14	0	0	0
15/12/2025	32.43	2,600	32.05	32.43	32.05	0	0	0
12/12/2025	32.05	2,100	32.05	32.09	32.05	0	0	0
11/12/2025	32.24	300	32.24	32.24	32.24	0	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 (2026-08-17)	0	0%	69,600	0	0	36.50 79 36.50
2 tháng (2026-07-20)	18.99	105.39%	203,700	0	0	18.01 81.50 36.50
3 tháng (2026-06-18)	18.99	105.39%	324,500	0	0	17.97 81.50 36.50
6 tháng (2026-03-20)	18.99	105.39%	696,700	0	0	17.97 81.50 36.50
12 tháng (2025-09-22)	19.46	110.94%	1,106,600	0	0	17.54 81.50 36.50
24 tháng (2024-09-26)	20.37	122.48%	1,885,900	0	0	16.63 81.50 36.50
36 tháng (2023-10-02)	-1.97	-5.04%	2,466,400	0	0	15.84 89 36.50
60 tháng (2021-10-12)	1.16	3.25%	5,613,600	1,125,892	130.8	15.67 91.50 36.50

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH