Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	59.07	6,010	61.25	61.25	57.73	0	1,860	-0.2
02/05/2018	61.25	18,380	62.03	63.72	61.25	20	4,500	-0.4
27/04/2018	62.03	980	61.25	62.17	62.03	0	300	-0.0
26/04/2018	61.25	8,930	62.17	63.01	61.25	2,000	7,420	-0.5
24/04/2018	62.17	700	63.15	63.15	61.96	0	200	-0.0
23/04/2018	63.15	2,720	62.87	64.07	63.15	0	0	0
20/04/2018	62.87	3,770	63.72	63.72	62.03	1,090	740	0.0
19/04/2018	63.72	5,670	64.28	65.48	62.66	970	990	-0.0
18/04/2018	64.28	15,910	66.46	66.46	64.21	1,050	14,950	-1.3
17/04/2018	66.46	4,330	67.45	68.29	66.39	2,490	4,040	-0.1
16/04/2018	67.45	1,380	66.88	68.08	66.18	420	0	0.0
13/04/2018	66.88	1,690	66.88	66.88	66.18	0	0	0
12/04/2018	66.88	8,940	67.03	67.59	66.74	1,300	7,830	-0.6
11/04/2018	67.03	6,760	68.29	69.00	67.03	1,180	2,040	-0.1
10/04/2018	68.29	6,810	69.00	69.00	68.29	0	4,520	-0.4
09/04/2018	69.00	15,810	69.14	70.41	68.29	0	13,890	-1.4
06/04/2018	69.14	11,110	69.14	69.56	69.00	0	9,800	-1.0
05/04/2018	69.14	22,080	70.33	71.11	69.14	300	20,000	-1.9
04/04/2018	70.33	4,470	71.67	71.67	70.33	2,000	3,960	-0.2
03/04/2018	71.67	1,800	69.70	71.81	69.70	440	500	-0.0
02/04/2018	69.70	14,630	69.70	71.81	69.56	1,150	13,680	-1.2
30/03/2018	69.70	17,630	69.98	73.22	69.00	1,600	13,600	-1.2
29/03/2018	69.98	17,090	73.22	73.22	69.00	4,560	11,360	-0.7
28/03/2018	73.22	8,950	73.93	73.93	72.87	130	8,090	-0.8
27/03/2018	73.93	3,550	74.56	74.63	73.93	1,020	2,970	-0.2
26/03/2018	74.56	4,790	74.56	74.56	73.36	70	2,220	-0.2
23/03/2018	74.56	8,280	74.63	74.63	73.22	1,290	1,980	-0.1
22/03/2018	74.63	5,570	75.33	75.33	74.63	880	1,840	-0.1
21/03/2018	75.33	21,320	74.56	76.04	74.07	2,300	15,720	-1.4
20/03/2018	74.56	2,240	74.07	74.56	74.14	60	600	-0.1
19/03/2018	74.07	3,550	74.63	74.63	73.93	30	1,400	-0.1
16/03/2018	74.63	450	74.63	75.33	74.63	70	100	-0.0
15/03/2018	74.63	6,210	74.63	75.33	74.63	3,280	3,640	-0.0
14/03/2018	74.63	2,500	76.04	76.04	74.35	20	600	-0.1
13/03/2018	76.04	3,370	74.28	76.04	74.28	10	800	-0.1
12/03/2018	74.28	2,280	74.63	74.63	74.00	100	500	-0.0
09/03/2018	74.63	18,640	74.63	76.39	74.63	2,880	17,850	-1.6
08/03/2018	74.63	19,180	79.56	79.56	74.63	5,210	16,960	-1.3
07/03/2018	79.56	870	78.64	79.56	78.15	0	220	-0.0
06/03/2018	78.64	4,240	78.85	79.56	78.50	0	4,200	-0.5
05/03/2018	78.85	0	78.85	78.85	78.85	0	0	0
02/03/2018	78.85	1,000	80.12	80.12	78.50	190	200	-0.0
01/03/2018	80.12	1,010	79.21	80.12	77.59	30	300	-0.0
28/02/2018	79.21	5,020	78.85	80.26	78.85	30	1,340	-0.1
27/02/2018	78.85	6,960	78.57	78.85	77.45	470	3,310	-0.3
26/02/2018	78.57	5,270	78.99	79.98	78.50	30	1,200	-0.1
23/02/2018	78.99	2,840	80.26	80.26	78.85	0	800	-0.1
22/02/2018	80.26	300	79.56	80.26	80.26	0	300	-0.0
21/02/2018	79.56	1,810	81.67	81.95	79.56	30	1,390	-0.2
13/02/2018	81.67	20	80.97	81.67	81.67	0	10	-0.0
12/02/2018	80.97	60	80.19	83.08	80.97	0	0	0
09/02/2018	80.19	600	81.67	81.67	75.97	300	0	0.0
08/02/2018	81.67	10	82.37	82.37	81.67	0	0	0
07/02/2018	82.37	10	78.78	82.37	82.37	0	0	0
06/02/2018	78.78	6,660	77.45	79.91	72.02	140	1,520	-0.1
05/02/2018	77.45	3,860	80.26	80.26	75.40	10	0	0.0
02/02/2018	80.26	1,480	77.45	80.26	78.15	60	580	-0.1
01/02/2018	77.45	13,350	79.56	80.97	77.45	1,000	0	0.1
31/01/2018	79.56	1,380	79.21	80.90	79.35	150	600	-0.1
30/01/2018	79.21	40	80.26	80.26	79.21	0	0	0
29/01/2018	80.26	6,040	79.56	80.26	78.64	160	1,760	-0.2
26/01/2018	79.56	360	78.99	79.56	78.85	50	50	0
25/01/2018	78.99	7,690	80.05	80.97	78.15	30	170	-0.0
22/01/2018	80.05	4,910	80.40	80.40	80.05	10	270	-0.0
19/01/2018	80.40	2,940	80.75	80.75	80.40	0	0	0
18/01/2018	80.75	2,610	80.83	80.83	80.75	2,400	1,500	0.1
17/01/2018	80.83	720	80.75	80.83	80.75	0	10	-0.0
16/01/2018	80.75	1,490	81.60	81.67	80.47	430	0	0.0
15/01/2018	81.60	40	81.60	81.67	81.32	0	0	0
12/01/2018	81.60	2,850	80.61	81.67	80.61	1,510	0	0.2
11/01/2018	80.61	3,480	80.61	80.97	80.61	1,090	0	0.1
10/01/2018	80.61	900	81.60	81.60	78.85	130	0	0.0
09/01/2018	81.60	3,560	81.60	81.60	80.83	170	0	0.0
08/01/2018	81.60	610	81.67	81.67	80.97	100	0	0.0
05/01/2018	81.67	6,970	81.60	82.16	81.32	5,600	0	0.6
04/01/2018	81.60	4,060	81.67	83.01	81.32	600	0	0.1
03/01/2018	81.67	1,270	82.66	83.08	81.67	100	40	0.0
02/01/2018	82.66	60	82.37	82.66	81.67	30	0	0.0
29/12/2017	82.37	2,490	81.67	82.37	81.60	1,630	0	0.2
28/12/2017	81.67	2,350	81.67	81.67	81.67	100	0	0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2017	81.67	6,360	81.67	83.08	81.67	0	190	-0.0
26/12/2017	81.67	7,190	80.98	81.67	80.29	10	40	-0.0
25/12/2017	80.98	6,460	80.98	81.25	80.29	50	950	-0.1
22/12/2017	80.98	4,840	80.98	81.60	80.01	0	20	-0.0
21/12/2017	80.98	6,860	82.36	82.36	80.29	100	300	-0.0
20/12/2017	82.36	350	82.02	82.36	79.94	0	0	0
19/12/2017	82.02	1,910	82.36	83.05	82.02	0	0	0
18/12/2017	82.36	8,580	80.63	83.75	80.63	164,650	158,900	0.7
15/12/2017	80.63	1,480	80.29	80.63	79.94	10	300	-0.0
14/12/2017	80.29	1,880	79.94	80.29	79.59	0	0	0
13/12/2017	79.94	900	79.94	80.22	79.94	0	0	0
12/12/2017	79.94	3,850	80.29	80.29	79.25	20	100	-0.0
11/12/2017	80.29	5,950	80.29	80.56	79.94	0	0	0
08/12/2017	80.29	650	79.80	80.29	79.66	0	0	0
07/12/2017	79.80	3,130	79.59	81.12	79.59	0	0	0
06/12/2017	79.59	6,900	79.59	81.32	79.59	10	0	0.0
05/12/2017	79.59	17,500	82.09	82.09	79.59	1,000	960	0.0
04/12/2017	82.09	43,830	82.36	82.36	79.59	180	0	0.0
01/12/2017	82.36	29,460	82.71	82.92	79.59	60	13,900	-1.6
30/11/2017	82.71	10,400	81.67	82.71	75.99	70	1,200	-0.1

Page:
<<
19
20
21
>>

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