Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/11/2016	62.94	1,810	62.94	63.49	62.39	0	0	0
09/11/2016	62.94	1,790	64.52	64.52	62.39	0	0	0
08/11/2016	64.52	2,770	63.49	64.52	62.12	0	0	0
07/11/2016	63.49	430	62.39	63.49	62.12	0	0	0
04/11/2016	62.39	3,720	64.03	64.03	62.39	0	0	0
03/11/2016	64.03	6,620	65.13	65.13	62.39	0	6,160	-0.7
02/11/2016	65.13	490	65.13	65.13	64.47	460	0	0.1
01/11/2016	65.13	790	63.49	65.13	65.02	740	0	0.1
31/10/2016	63.49	1,200	64.52	64.52	62.94	0	0	0
28/10/2016	64.52	300	64.58	65.07	62.39	100	0	0.0
27/10/2016	64.58	7,600	62.94	65.67	62.83	0	0	0
26/10/2016	62.94	1,160	62.94	62.94	61.57	0	0	0
25/10/2016	62.94	6,570	61.30	62.94	61.30	5,110	2,230	0.3
24/10/2016	61.30	12,650	65.67	65.67	61.30	7,210	9,270	-0.2
21/10/2016	65.67	30	65.67	65.67	65.67	0	0	0
20/10/2016	65.67	1,000	65.67	65.73	65.67	0	0	0
19/10/2016	65.67	2,780	65.67	65.67	65.13	0	0	0
18/10/2016	65.67	140	65.78	65.78	65.67	0	0	0
17/10/2016	65.78	340	66.28	66.33	65.78	0	0	0
14/10/2016	66.28	3,180	67.86	67.92	66.28	1,500	30	0.2
13/10/2016	67.86	3,410	67.86	67.86	66.22	0	0	0
12/10/2016	67.86	2,270	69.51	69.51	67.32	0	0	0
11/10/2016	69.51	770	67.86	69.51	67.86	0	0	0
10/10/2016	67.86	3,460	71.15	71.15	67.37	600	0	0.1
07/10/2016	71.15	5,170	71.15	71.15	69.56	0	0	0
06/10/2016	71.15	10,800	67.75	71.15	68.41	2,800	0	0.4
05/10/2016	67.75	7,260	67.32	68.41	64.31	2,500	400	0.3
04/10/2016	67.32	1,630	67.86	67.86	67.32	530	0	0.1
03/10/2016	67.86	7,080	67.59	68.36	66.77	1,970	0	0.2
30/09/2016	67.59	25,940	66.50	67.86	66.50	20,000	18,230	0.2
29/09/2016	66.50	18,690	63.49	67.59	64.58	1,310	0	0.2
28/09/2016	63.49	10,860	61.84	64.03	61.35	3,000	1,680	0.2
27/09/2016	61.84	4,830	61.30	61.84	61.30	2,000	0	0.2
26/09/2016	61.30	8,960	61.30	61.62	60.20	6,510	0	0.7
23/09/2016	61.30	4,790	61.30	61.30	61.24	4,590	0	0.5
22/09/2016	61.30	5,840	61.73	61.73	60.20	5,360	3,150	0.2
21/09/2016	61.73	220	61.73	61.73	61.57	200	10	0.0
20/09/2016	61.73	230	61.73	62.28	60.20	0	0	0
19/09/2016	61.73	10,590	61.84	61.84	61.08	9,600	0	1.1
16/09/2016	61.84	630	61.84	62.39	60.75	110	0	0.0
15/09/2016	61.84	2,010	61.57	61.84	61.84	2,000	0	0.2
14/09/2016	61.57	7,760	61.30	61.57	60.75	6,960	0	0.8
13/09/2016	61.30	19,160	61.30	61.30	60.20	18,160	0	2.0
12/09/2016	61.30	38,320	61.30	61.30	60.75	38,220	1,170	4.1
09/09/2016	61.30	10	61.30	61.30	61.30	0	0	0
08/09/2016	61.30	11,090	61.30	61.30	59.11	6,520	800	0.6
07/09/2016	61.30	5,990	61.30	62.39	60.20	5,160	4,140	0.1
06/09/2016	61.30	740	61.30	61.30	60.75	100	0	0.0
05/09/2016	61.30	1,320	61.30	61.30	60.75	100	0	0.0
01/09/2016	61.30	3,170	61.30	61.30	60.20	2,740	1,000	0.2
31/08/2016	61.30	1,290	61.30	61.30	60.20	800	0	0.1
30/08/2016	61.30	30	61.30	61.30	61.30	0	0	0
29/08/2016	61.30	6,970	60.20	61.30	57.46	1,780	210	0.2
26/08/2016	60.20	2,840	61.30	61.30	60.20	100	0	0.0
25/08/2016	61.30	8,220	61.30	61.30	60.75	5,100	0	0.6
24/08/2016	61.30	910	61.84	61.84	61.30	0	0	0
23/08/2016	61.84	6,280	61.84	61.84	61.84	6,170	0	0.7
22/08/2016	61.84	5,290	61.30	61.84	60.20	3,170	0	0.4
19/08/2016	61.30	5,930	61.30	61.30	60.20	5,440	500	0.6
18/08/2016	61.30	760	61.30	61.84	61.30	50	0	0.0
17/08/2016	61.30	1,760	61.30	61.30	60.75	0	1,520	-0.2
16/08/2016	61.30	3,590	61.30	61.84	60.20	870	10	0.1
15/08/2016	61.30	4,320	60.75	61.30	60.20	4,200	0	0.5
12/08/2016	60.75	30,520	60.75	60.75	59.11	29,750	0	3.3
11/08/2016	60.75	13,500	59.65	61.30	58.56	11,580	10,190	0.2
10/08/2016	59.65	4,130	59.65	59.65	58.56	350	1,000	-0.1
09/08/2016	59.65	3,010	56.92	59.65	56.92	1,600	1,450	0.0
08/08/2016	56.92	2,560	58.56	58.56	56.92	350	1,940	-0.2
05/08/2016	58.56	4,990	60.20	60.20	58.56	0	0	0
04/08/2016	60.20	8,840	58.56	60.20	58.56	7,160	0	0.8
03/08/2016	58.56	1,670	60.20	60.20	58.56	0	500	-0.1
02/08/2016	60.20	2,200	60.75	60.75	58.56	210	1,070	-0.1
01/08/2016	60.75	14,010	62.39	62.39	59.11	6,750	300	0.7
29/07/2016	62.39	2,310	61.84	62.39	61.84	1,500	2,150	-0.1
28/07/2016	61.84	890	62.39	62.39	61.84	0	20	-0.0
27/07/2016	62.39	830	62.39	62.94	61.30	0	0	0
26/07/2016	62.39	190	62.94	62.94	60.20	0	0	0
25/07/2016	62.94	5,360	62.39	62.94	61.30	1,890	0	0.2
22/07/2016	62.39	400	61.30	62.39	62.39	400	0	0.0
21/07/2016	61.30	2,710	61.30	62.94	61.30	950	0	0.1
20/07/2016	61.30	400	61.30	61.30	60.20	100	0	0.0
19/07/2016	61.30	1,190	61.30	61.30	60.75	10	0	0.0
18/07/2016	61.30	2,880	60.75	61.30	59.11	0	0	0
15/07/2016	60.75	17,850	63.49	64.03	59.11	1,150	14,470	-1.4
14/07/2016	63.49	2,620	62.94	64.03	61.84	0	0	0
13/07/2016	62.94	230	64.03	64.03	62.39	0	0	0
12/07/2016	64.03	2,420	64.58	64.58	63.49	400	0	0.0
11/07/2016	64.58	10,630	64.58	64.58	61.84	0	0	0
08/07/2016	64.58	7,070	65.13	65.67	64.03	1,310	10	0.2
07/07/2016	65.13	4,100	65.13	65.13	63.49	1,000	0	0.1
06/07/2016	65.13	7,250	65.67	65.67	62.94	46,920	45,980	0.1
05/07/2016	65.67	20,920	64.58	65.67	64.58	13,790	2,100	1.4
04/07/2016	64.58	22,810	61.84	65.67	62.94	12,620	0	1.5
01/07/2016	61.84	1,040	62.94	62.94	61.84	0	240	-0.0
30/06/2016	62.94	13,910	61.84	64.58	62.94	7,480	280	0.8
29/06/2016	61.84	8,350	61.30	62.94	61.84	4,480	5,390	-0.1
28/06/2016	61.30	5,110	61.84	63.49	61.30	770	2,910	-0.2
27/06/2016	61.84	20	61.84	61.84	61.84	0	0	0
24/06/2016	61.84	6,350	63.49	63.49	60.75	20	1,220	-0.1
23/06/2016	63.49	8,550	62.94	64.58	62.94	2,200	0	0.3

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	2.15	2.98%	290,200	7,700	0.6	72 75 73.90
2 tháng (2025-12-01)	7.70	11.57%	549,400	7,900	0.6	65.82 75 73.90
3 tháng (2025-10-30)	9.35	14.42%	638,800	4,200	0.3	64.26 75 73.90
6 tháng (2025-08-01)	8.77	13.40%	819,400	8,400	0.5	64.17 75 73.90
12 tháng (2025-02-03)	2.23	3.10%	1,374,500	-124,798	-7.8	62.88 75 73.90
24 tháng (2024-02-15)	2.16	2.99%	1,902,400	-84,751	-4.5	62.88 78.75 73.90
36 tháng (2023-02-13)	-5.82	-7.27%	2,523,700	98,987	12.5	62.88 82.67 73.90
60 tháng (2021-02-23)	19.45	35.53%	7,695,500	1,617,279	171.0	53.94 87.13 73.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH