Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2017	81.67	13,090	83.05	83.05	81.67	150	200	-0.0
28/11/2017	83.05	1,630	83.05	83.05	82.36	10	0	0.0
27/11/2017	83.05	5,200	83.75	83.75	82.71	2,930	10	0.4
24/11/2017	83.75	8,690	83.05	83.75	82.36	0	0	0
23/11/2017	83.05	3,880	82.57	83.05	82.15	0	0	0
22/11/2017	82.57	4,050	83.05	83.05	82.36	0	1,000	-0.1
21/11/2017	83.05	5,450	83.95	84.44	83.05	3,850	4,080	-0.0
20/11/2017	83.95	1,810	83.95	84.44	82.36	700	0	0.1
17/11/2017	83.95	1,870	84.02	84.02	83.05	0	230	-0.0
16/11/2017	84.02	4,070	84.09	84.09	83.05	1,050	0	0.1
15/11/2017	84.09	740	84.44	84.44	83.05	170	0	0.0
14/11/2017	84.44	1,570	82.36	85.82	82.36	1,000	0	0.1
13/11/2017	82.36	3,580	85.13	85.13	81.67	0	0	0
10/11/2017	85.13	1,590	83.75	85.82	79.80	20	410	-0.0
09/11/2017	83.75	4,360	83.75	83.75	82.64	1,530	1,010	0.1
08/11/2017	83.75	1,040	86.51	86.51	83.75	350,170	0	46.5
07/11/2017	86.51	17,360	85.34	86.51	81.67	50	2,450	-0.3
06/11/2017	85.34	28,590	91.71	91.71	85.34	16,629,604	16,630,014	-0.1
03/11/2017	91.71	934,260	86.51	91.71	81.67	470	5,120	-0.6
02/11/2017	86.51	22,060	82.98	86.51	82.71	0	10	-0.0
01/11/2017	82.98	11,170	81.32	82.98	80.98	0	510	-0.1
31/10/2017	81.32	5,120	81.12	81.32	79.59	2,630	480	0.3
30/10/2017	81.12	410	81.12	81.12	80.98	100	0	0.0
27/10/2017	81.12	2,590	82.36	82.36	80.98	50	0	0.0
26/10/2017	82.36	7,770	83.05	83.05	80.98	1,210	30	0.1
25/10/2017	83.05	14,740	82.71	83.05	82.36	0	0	0
24/10/2017	82.71	3,870	83.75	83.75	82.36	610	0	0.1
23/10/2017	83.75	35,630	81.32	84.44	81.67	3,420	20	0.4
20/10/2017	81.32	8,430	80.63	81.67	80.63	7,270	0	0.9
19/10/2017	80.63	1,580	80.98	80.98	80.63	1,580	0	0.2
18/10/2017	80.98	4,650	79.59	81.53	79.59	3,510	0	0.4
17/10/2017	79.59	9,700	79.94	79.94	79.25	3,540	0	0.4
16/10/2017	79.94	12,970	79.25	79.94	79.18	8,410	60	1.0
13/10/2017	79.25	1,100	79.25	79.25	79.11	0	0	0
12/10/2017	79.25	6,430	80.56	80.56	79.25	1,000	0	0.1
11/10/2017	80.56	4,400	80.84	80.84	80.29	2,400	0	0.3
10/10/2017	80.84	3,880	80.63	80.91	80.63	0	0	0
09/10/2017	80.63	1,500	80.63	80.63	80.63	0	100	-0.0
06/10/2017	80.63	2,000	80.98	80.98	80.29	500	0	0.1
05/10/2017	80.98	480	80.29	80.98	80.63	440	10	0.1
04/10/2017	80.29	1,150	79.66	80.29	79.59	160	960	-0.1
03/10/2017	79.66	1,000	80.84	80.84	79.59	0	0	0
02/10/2017	80.84	830	81.53	81.60	80.84	100	0	0.0
29/09/2017	81.53	440	81.67	81.67	80.35	300	0	0.0
28/09/2017	81.67	23,280	80.98	81.74	80.91	20,050	2,360	2.1
27/09/2017	80.98	9,170	80.63	80.98	80.63	143,120	135,700	0.9
26/09/2017	80.63	26,480	80.98	80.98	80.63	1,570	70	0.2
25/09/2017	80.98	4,950	80.98	80.98	80.29	0	2,150	-0.3
22/09/2017	80.98	110,690	80.98	80.98	77.59	40	0	0.0
21/09/2017	80.98	4,030	81.05	81.25	80.29	2,900	0	0.3
20/09/2017	81.05	1,680	81.12	81.12	81.05	0	1,000	-0.1
19/09/2017	81.12	3,930	80.98	81.19	81.05	160	0	0.0
18/09/2017	80.98	13,960	79.59	81.32	80.22	0	0	0
15/09/2017	79.59	3,830	79.59	79.73	79.11	860	10	0.1
14/09/2017	79.59	5,280	79.52	79.59	79.25	2,720	0	0.3
13/09/2017	79.52	2,600	78.35	79.52	78.90	520	0	0.1
12/09/2017	78.35	31,840	78.35	79.59	78.35	1,860	0	0.2
11/09/2017	78.35	72,250	78.21	80.08	78.35	14,420	0	1.6
08/09/2017	78.21	23,840	79.59	79.59	77.86	0	1,030	-0.1
07/09/2017	79.59	5,210	79.59	80.22	78.28	0	0	0
06/09/2017	79.59	12,340	80.01	80.01	78.28	20	0	0.0
05/09/2017	80.01	3,180	80.29	80.77	79.59	60	0	0.0
01/09/2017	80.29	3,310	80.91	80.91	79.39	0	0	0
31/08/2017	80.91	320	80.91	80.91	79.32	0	50	-0.0
30/08/2017	80.91	1,700	80.91	80.91	78.28	54,000	0	6.6
29/08/2017	80.91	12,660	80.98	80.98	79.32	0	0	0
28/08/2017	80.98	13,330	81.67	82.02	80.98	0	2,100	-0.2
25/08/2017	81.67	4,340	81.67	81.67	81.67	2,390	0	0.3
24/08/2017	81.67	1,900	82.36	82.36	81.32	0	0	0
23/08/2017	82.36	2,120	82.85	82.85	79.04	0	20	-0.0
22/08/2017	82.85	10,480	82.92	82.92	81.67	0	0	0
21/08/2017	82.92	640	83.05	83.05	82.36	70,000	70,000	0
18/08/2017	83.05	13,760	82.98	83.05	81.81	1,550	0	0.2
17/08/2017	82.98	130	83.05	83.05	82.98	79,000	0	9.5
16/08/2017	83.05	34,990	82.02	83.05	82.02	130	0	0.0
15/08/2017	82.02	21,080	83.05	83.05	81.67	0	0	0
14/08/2017	83.05	12,550	82.43	83.05	81.67	0	2,240	-0.3
11/08/2017	82.43	18,870	83.05	83.05	82.36	38,930	23,000	2.3
10/08/2017	83.05	16,410	83.05	83.05	82.36	0	4,680	-0.6
09/08/2017	83.05	33,460	83.26	83.26	81.81	0	0	0
08/08/2017	83.26	11,260	82.71	83.26	82.36	0	0	0
07/08/2017	82.71	13,570	83.75	83.75	82.36	500	420	0.0
04/08/2017	83.75	14,370	84.09	84.44	83.75	20,820	21,100	-0.0
03/08/2017	84.09	48,850	82.36	84.78	82.36	31,000	25,000	0.9
02/08/2017	82.36	4,210	82.36	83.05	82.02	55,000	0	7.0
01/08/2017	82.36	4,660	83.05	85.06	82.36	30,000	0	3.9
31/07/2017	83.05	12,930	83.05	83.05	81.88	125,680	0	15.3
28/07/2017	83.05	10,620	83.40	85.48	83.05	220	10	0.0
27/07/2017	83.40	6,510	83.40	86.51	83.40	1,810	10	0.2
26/07/2017	83.40	18,840	82.92	85.13	82.36	0	10	-0.0
25/07/2017	82.92	13,080	84.65	84.65	82.36	10	0	0.0
24/07/2017	84.65	15,770	87.90	87.90	83.75	510	0	0.1
21/07/2017	87.90	176,420	94.47	94.47	87.90	50,010	84,960	-4.4
20/07/2017	94.47	53,880	93.99	98.28	93.99	18,370	20	2.6
19/07/2017	93.99	48,050	91.91	93.99	91.36	32,730	2,020	4.1
18/07/2017	91.91	48,160	87.48	91.91	87.28	16,450	80	2.1
17/07/2017	87.48	17,820	87.00	87.69	87.21	450	220	0.0
14/07/2017	87.00	121,090	84.99	87.90	84.44	1,650	101,010	-12.4
13/07/2017	84.99	4,000	84.44	84.99	84.16	0	1,220	-0.1
12/07/2017	84.44	10,100	85.13	85.13	84.44	0	9,550	-1.2

Page:
<<
20
21
22
>>

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