Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/06/2016	62.94	2,860	63.49	63.49	61.84	800	0	0.1
21/06/2016	63.49	2,030	62.94	64.03	63.49	0	0	0
20/06/2016	62.94	8,120	64.58	65.67	62.94	2,250	2,110	0.0
17/06/2016	64.58	10,330	65.67	65.67	64.03	300	3,000	-0.3
16/06/2016	65.67	11,030	62.94	66.22	64.03	210	0	0.0
15/06/2016	62.94	48,800	61.84	65.67	62.94	0	10,310	-1.2
14/06/2016	61.84	40,940	58.01	61.84	58.01	130,850	102,900	3.1
13/06/2016	58.01	12,300	56.37	58.01	56.37	7,640	0	0.8
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
10/06/2016	56.37	43,350	54.73	58.56	55.28	30,640	14,100	1.7
09/06/2016	54.73	144,390	53.56	54.73	53.56	132,230	8,780	17.3
08/06/2016	53.56	93,840	51.62	53.56	51.24	85,220	3,730	11.1
07/06/2016	51.62	13,120	53.95	54.34	50.46	6,050	0	0.8
06/06/2016	53.95	19,890	52.01	55.12	53.56	100	4,960	-0.7
03/06/2016	52.01	11,290	49.68	52.01	50.07	44,920	39,950	0.7
02/06/2016	49.68	11,610	49.29	51.62	49.29	3,830	2,810	0.1
01/06/2016	49.29	470	48.91	49.29	48.91	100	0	0.0
31/05/2016	48.91	3,640	48.91	48.91	48.13	0	1,900	-0.2
30/05/2016	48.91	6,760	48.91	49.29	48.52	10	1,200	-0.2
27/05/2016	48.91	1,540	49.68	49.68	46.97	1,500	0	0.2
26/05/2016	49.68	20	49.68	49.68	46.97	0	0	0
25/05/2016	49.68	2,200	46.58	49.68	46.58	300	2,000	-0.2
24/05/2016	46.58	530	46.19	46.58	46.19	20,000	20,000	0
23/05/2016	46.19	2,000	46.19	46.19	46.19	0	2,000	-0.2
20/05/2016	46.19	2,120	46.97	46.97	46.19	0	0	0
19/05/2016	46.97	820	47.35	47.35	44.64	60	0	0.0
18/05/2016	47.35	10	46.58	47.35	47.35	0	0	0
17/05/2016	46.58	3,000	45.41	46.58	45.41	0	0	0
16/05/2016	45.41	5,650	45.80	46.58	45.41	0	0	0
13/05/2016	45.80	540	45.80	46.19	45.41	520	0	0.1
12/05/2016	45.80	170	44.64	45.80	45.03	150	0	0.0
11/05/2016	44.64	30	44.64	44.64	44.64	20	0	0.0
10/05/2016	44.64	310	45.80	45.80	44.64	270	0	0.0
09/05/2016	45.80	500	45.41	46.58	45.41	440	0	0.1
06/05/2016	45.41	14,020	44.64	45.41	44.64	13,930	0	1.6
05/05/2016	44.64	1,100	45.03	45.03	43.86	0	0	0
04/05/2016	45.03	610	44.25	45.03	44.25	0	200	-0.0
29/04/2016	44.25	4,390	45.41	45.80	44.25	2,020	0	0.2
28/04/2016	45.41	230	45.41	45.41	44.25	20	0	0.0
27/04/2016	45.41	80	45.41	45.41	43.86	40	0	0.0
26/04/2016	45.41	130	45.80	45.80	43.47	0	0	0
25/04/2016	45.80	310	46.19	46.19	43.47	0	0	0
22/04/2016	46.19	3,830	43.86	46.19	44.25	3,000	0	0.3
21/04/2016	43.86	1,620	42.70	43.86	42.70	960	0	0.1
20/04/2016	42.70	9,050	43.47	43.47	42.70	8,480	0	0.9
19/04/2016	43.47	470	43.47	44.25	43.47	460	0	0.1
15/04/2016	43.47	920	43.47	43.86	43.47	0	0	0
14/04/2016	43.47	650	43.47	43.47	42.70	0	100	-0.0
13/04/2016	43.47	1,320	43.47	44.25	43.47	120	0	0.0
12/04/2016	43.47	420	44.25	44.25	43.47	0	0	0
11/04/2016	44.25	4,330	43.47	44.25	42.70	3,520	0	0.4
08/04/2016	43.47	5,440	44.64	46.19	43.47	500	5,090	-0.5
07/04/2016	44.64	1,810	45.80	45.80	44.64	1,770	0	0.2
06/04/2016	45.80	14,280	43.08	45.80	41.92	12,900	2,000	1.3
05/04/2016	43.08	930	42.31	43.08	42.31	100	0	0.0
04/04/2016	42.31	5,280	42.31	42.31	39.98	5,220	1,400	0.4
01/04/2016	42.31	15,460	41.92	43.08	39.20	12,870	0	1.3
31/03/2016	41.92	9,010	44.64	44.64	41.92	0	0	0
30/03/2016	44.64	24,070	42.70	45.41	44.25	17,700	10,550	0.8
29/03/2016	42.70	3,330	41.92	44.64	41.53	50	0	0.0
28/03/2016	41.92	30,620	39.20	41.92	39.59	4,000	0	0.4
25/03/2016	39.20	13,490	39.20	39.20	38.62	10,270	0	1.0
24/03/2016	39.20	2,840	38.81	39.20	38.04	1,200	380	0.1
23/03/2016	38.81	6,670	38.81	38.81	38.62	2,000	0	0.2
22/03/2016	38.81	3,840	38.62	38.81	38.62	0	0	0
21/03/2016	38.62	1,000	38.81	38.81	38.23	0	800	-0.1
18/03/2016	38.81	180	38.81	38.81	38.81	0	0	0
17/03/2016	38.81	650	37.26	38.81	38.43	0	0	0
16/03/2016	37.26	1,150	36.87	38.43	37.07	0	0	0
15/03/2016	36.87	2,560	37.65	37.65	36.87	0	0	0
14/03/2016	37.65	3,240	38.81	39.20	37.65	0	0	0
11/03/2016	38.81	660	39.98	40.76	38.81	210	0	0.0
10/03/2016	39.98	1,920	40.76	40.76	38.43	40	1,900	-0.2
09/03/2016	40.76	6,890	41.53	41.53	40.76	970	1,760	-0.1
08/03/2016	41.53	1,330	40.76	41.53	40.76	240	50	0.0
07/03/2016	40.76	5,330	40.76	41.53	40.76	460	0	0.0
04/03/2016	40.76	2,040	39.98	41.14	39.98	0	100	-0.0
03/03/2016	39.98	1,970	38.43	40.76	38.81	0	0	0
02/03/2016	38.43	3,090	36.10	38.43	35.71	620	100	0.1
01/03/2016	36.10	2,180	35.32	36.10	35.90	0	0	0
29/02/2016	35.32	110	34.93	36.10	35.32	0	0	0
26/02/2016	34.93	5,410	35.13	35.71	34.16	0	420	-0.0
25/02/2016	35.13	2,910	34.93	35.13	34.55	0	0	0
24/02/2016	34.93	10	34.55	34.93	34.93	10	0	0.0
23/02/2016	34.55	3,940	33.38	35.71	32.99	570	400	0.0
22/02/2016	33.38	520	33.19	33.38	33.19	0	0	0
19/02/2016	33.19	2,970	32.99	33.38	32.99	0	2,520	-0.2
18/02/2016	32.99	90	32.99	32.99	32.99	0	0	0
17/02/2016	32.99	20	32.99	32.99	32.99	0	20	-0.0
16/02/2016	32.99	1,000	32.99	32.99	32.99	0	960	-0.1
15/02/2016	32.99	250	32.99	32.99	32.99	0	250	-0.0
05/02/2016	32.99	980	32.99	32.99	32.99	980	130	0.1
04/02/2016	32.99	30	32.99	32.99	30.86	30	0	0.0
03/02/2016	32.99	30	30.86	32.99	30.86	10	0	0.0
02/02/2016	30.86	10	32.41	32.41	30.86	10	0	0.0
01/02/2016	32.41	1,260	32.02	32.41	32.02	0	1,000	-0.1
29/01/2016	32.02	20	32.02	32.02	32.02	0	0	0
28/01/2016	32.02	570	33.38	33.38	32.02	0	550	-0.0
27/01/2016	33.38	0	32.60	33.38	33.38	0	0	0
26/01/2016: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2016	32.60	0	32.60	32.60	32.60	0	0	0
25/01/2016	32.60	140	32.23	33.55	32.60	0	30	-0.0

Page:
<<
24
25
26
>>

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