Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2018	37.72	360	37.45	37.72	37.38	50	50	0
25/01/2018	37.45	7,690	37.95	38.38	37.05	30	170	-0.0
22/01/2018	37.95	4,910	38.12	38.12	37.95	10	270	-0.0
19/01/2018	38.12	2,940	38.28	38.28	38.12	0	0	0
18/01/2018	38.28	2,610	38.32	38.32	38.28	2,400	1,500	0.1
17/01/2018	38.32	720	38.28	38.32	38.28	0	10	-0.0
16/01/2018	38.28	1,490	38.68	38.72	38.15	430	0	0.0
15/01/2018	38.68	40	38.68	38.72	38.55	0	0	0
12/01/2018	38.68	2,850	38.22	38.72	38.22	1,510	0	0.2
11/01/2018	38.22	3,480	38.22	38.38	38.22	1,090	0	0.1
10/01/2018	38.22	900	38.68	38.68	37.38	130	0	0.0
09/01/2018	38.68	3,560	38.68	38.68	38.32	170	0	0.0
08/01/2018	38.68	610	38.72	38.72	38.38	100	0	0.0
05/01/2018	38.72	6,970	38.68	38.95	38.55	5,600	0	0.6
04/01/2018	38.68	4,060	38.72	39.35	38.55	600	0	0.1
03/01/2018	38.72	1,270	39.18	39.38	38.72	100	40	0.0
02/01/2018	39.18	60	39.05	39.18	38.72	30	0	0.0
29/12/2017	39.05	2,490	38.72	39.05	38.68	1,630	0	0.2
28/12/2017	38.72	2,350	38.72	38.72	38.72	100	0	0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2017	38.72	6,360	38.72	39.38	38.72	0	190	-0.0
26/12/2017	38.72	7,190	38.39	38.72	38.06	10	40	-0.0
25/12/2017	38.39	6,460	38.39	38.52	38.06	50	950	-0.1
22/12/2017	38.39	4,840	38.39	38.68	37.93	0	20	-0.0
21/12/2017	38.39	6,860	39.05	39.05	38.06	100	300	-0.0
20/12/2017	39.05	350	38.88	39.05	37.90	0	0	0
19/12/2017	38.88	1,910	39.05	39.37	38.88	0	0	0
18/12/2017	39.05	8,580	38.22	39.70	38.22	164,650	158,900	0.7
15/12/2017	38.22	1,480	38.06	38.22	37.90	10	300	-0.0
14/12/2017	38.06	1,880	37.90	38.06	37.73	0	0	0
13/12/2017	37.90	900	37.90	38.03	37.90	0	0	0
12/12/2017	37.90	3,850	38.06	38.06	37.57	20	100	-0.0
11/12/2017	38.06	5,950	38.06	38.19	37.90	0	0	0
08/12/2017	38.06	650	37.83	38.06	37.77	0	0	0
07/12/2017	37.83	3,130	37.73	38.45	37.73	0	0	0
06/12/2017	37.73	6,900	37.73	38.55	37.73	10	0	0.0
05/12/2017	37.73	17,500	38.91	38.91	37.73	1,000	960	0.0
04/12/2017	38.91	43,830	39.05	39.05	37.73	180	0	0.0
01/12/2017	39.05	29,460	39.21	39.31	37.73	60	13,900	-1.6
30/11/2017	39.21	10,400	38.72	39.21	36.03	70	1,200	-0.1
29/11/2017	38.72	13,090	39.37	39.37	38.72	150	200	-0.0
28/11/2017	39.37	1,630	39.37	39.37	39.05	10	0	0.0
27/11/2017	39.37	5,200	39.70	39.70	39.21	2,930	10	0.4
24/11/2017	39.70	8,690	39.37	39.70	39.05	0	0	0
23/11/2017	39.37	3,880	39.14	39.37	38.95	0	0	0
22/11/2017	39.14	4,050	39.37	39.37	39.05	0	1,000	-0.1
21/11/2017	39.37	5,450	39.80	40.03	39.37	3,850	4,080	-0.0
20/11/2017	39.80	1,810	39.80	40.03	39.05	700	0	0.1
17/11/2017	39.80	1,870	39.83	39.83	39.37	0	230	-0.0
16/11/2017	39.83	4,070	39.87	39.87	39.37	1,050	0	0.1
15/11/2017	39.87	740	40.03	40.03	39.37	170	0	0.0
14/11/2017	40.03	1,570	39.05	40.69	39.05	1,000	0	0.1
13/11/2017	39.05	3,580	40.36	40.36	38.72	0	0	0
10/11/2017	40.36	1,590	39.70	40.69	37.83	20	410	-0.0
09/11/2017	39.70	4,360	39.70	39.70	39.18	1,530	1,010	0.1
08/11/2017	39.70	1,040	41.01	41.01	39.70	350,170	0	46.5
07/11/2017	41.01	17,360	40.46	41.01	38.72	50	2,450	-0.3
06/11/2017	40.46	28,590	43.47	43.47	40.46	16,629,604	16,630,014	-0.1
03/11/2017	43.47	934,260	41.01	43.47	38.72	470	5,120	-0.6
02/11/2017	41.01	22,060	39.34	41.01	39.21	0	10	-0.0
01/11/2017	39.34	11,170	38.55	39.34	38.39	0	510	-0.1
31/10/2017	38.55	5,120	38.45	38.55	37.73	2,630	480	0.3
30/10/2017	38.45	410	38.45	38.45	38.39	100	0	0.0
27/10/2017	38.45	2,590	39.05	39.05	38.39	50	0	0.0
26/10/2017	39.05	7,770	39.37	39.37	38.39	1,210	30	0.1
25/10/2017	39.37	14,740	39.21	39.37	39.05	0	0	0
24/10/2017	39.21	3,870	39.70	39.70	39.05	610	0	0.1
23/10/2017	39.70	35,630	38.55	40.03	38.72	3,420	20	0.4
20/10/2017	38.55	8,430	38.22	38.72	38.22	7,270	0	0.9
19/10/2017	38.22	1,580	38.39	38.39	38.22	1,580	0	0.2
18/10/2017	38.39	4,650	37.73	38.65	37.73	3,510	0	0.4
17/10/2017	37.73	9,700	37.90	37.90	37.57	3,540	0	0.4
16/10/2017	37.90	12,970	37.57	37.90	37.54	8,410	60	1.0
13/10/2017	37.57	1,100	37.57	37.57	37.50	0	0	0
12/10/2017	37.57	6,430	38.19	38.19	37.57	1,000	0	0.1
11/10/2017	38.19	4,400	38.32	38.32	38.06	2,400	0	0.3
10/10/2017	38.32	3,880	38.22	38.36	38.22	0	0	0
09/10/2017	38.22	1,500	38.22	38.22	38.22	0	100	-0.0
06/10/2017	38.22	2,000	38.39	38.39	38.06	500	0	0.1
05/10/2017	38.39	480	38.06	38.39	38.22	440	10	0.1
04/10/2017	38.06	1,150	37.77	38.06	37.73	160	960	-0.1
03/10/2017	37.77	1,000	38.32	38.32	37.73	0	0	0
02/10/2017	38.32	830	38.65	38.68	38.32	100	0	0.0
29/09/2017	38.65	440	38.72	38.72	38.09	300	0	0.0
28/09/2017	38.72	23,280	38.39	38.75	38.36	20,050	2,360	2.1
27/09/2017	38.39	9,170	38.22	38.39	38.22	143,120	135,700	0.9
26/09/2017	38.22	26,480	38.39	38.39	38.22	1,570	70	0.2
25/09/2017	38.39	4,950	38.39	38.39	38.06	0	2,150	-0.3
22/09/2017	38.39	110,690	38.39	38.39	36.78	40	0	0.0
21/09/2017	38.39	4,030	38.42	38.52	38.06	2,900	0	0.3
20/09/2017	38.42	1,680	38.45	38.45	38.42	0	1,000	-0.1
19/09/2017	38.45	3,930	38.39	38.49	38.42	160	0	0.0
18/09/2017	38.39	13,960	37.73	38.55	38.03	0	0	0
15/09/2017	37.73	3,830	37.73	37.80	37.50	860	10	0.1
14/09/2017	37.73	5,280	37.70	37.73	37.57	2,720	0	0.3
13/09/2017	37.70	2,600	37.14	37.70	37.40	520	0	0.1
12/09/2017	37.14	31,840	37.14	37.73	37.14	1,860	0	0.2
11/09/2017	37.14	72,250	37.08	37.96	37.14	14,420	0	1.6
08/09/2017	37.08	23,840	37.73	37.73	36.91	0	1,030	-0.1
07/09/2017	37.73	5,210	37.73	38.03	37.11	0	0	0
06/09/2017	37.73	12,340	37.93	37.93	37.11	20	0	0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.50	-1.35%	69,800	-200	0	36.30 73.40 36.30
2 tháng (2026-07-20)	-0.60	-1.62%	163,000	-200	0	36.30 73.40 36.30
3 tháng (2026-06-19)	-1.43	-3.76%	377,100	-200	0	36.30 73.40 36.30
6 tháng (2026-03-23)	3.68	11.23%	980,700	-200	0	18.01 73.40 36.30
12 tháng (2025-09-22)	4.64	14.57%	2,253,800	-200	0	18.01 73.40 36.30
24 tháng (2024-09-27)	1.80	5.19%	3,175,900	-200	0	17.06 73.40 36.30
36 tháng (2023-10-03)	0.10	0.28%	3,829,600	-200	0	16.22 73.40 36.30
60 tháng (2021-10-13)	0.26	0.73%	6,952,800	1,116,934	129.6	15.67 73.40 36.30

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH