Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2016	30.64	5,900	30.64	30.91	30.62	220	0	0.0
14/11/2016	30.64	3,110	30.38	30.91	30.38	550	0	0.1
11/11/2016	30.38	1,430	30.64	30.64	30.38	1,180	0	0.1
10/11/2016	30.64	1,810	30.64	30.91	30.38	0	0	0
09/11/2016	30.64	1,790	31.42	31.42	30.38	0	0	0
08/11/2016	31.42	2,770	30.91	31.42	30.24	0	0	0
07/11/2016	30.91	430	30.38	30.91	30.24	0	0	0
04/11/2016	30.38	3,720	31.18	31.18	30.38	0	0	0
03/11/2016	31.18	6,620	31.71	31.71	30.38	0	6,160	-0.7
02/11/2016	31.71	490	31.71	31.71	31.39	460	0	0.1
01/11/2016	31.71	790	30.91	31.71	31.66	740	0	0.1
31/10/2016	30.91	1,200	31.42	31.42	30.64	0	0	0
28/10/2016	31.42	300	31.44	31.68	30.38	100	0	0.0
27/10/2016	31.44	7,600	30.64	31.98	30.59	0	0	0
26/10/2016	30.64	1,160	30.64	30.64	29.98	0	0	0
25/10/2016	30.64	6,570	29.84	30.64	29.84	5,110	2,230	0.3
24/10/2016	29.84	12,650	31.98	31.98	29.84	7,210	9,270	-0.2
21/10/2016	31.98	30	31.98	31.98	31.98	0	0	0
20/10/2016	31.98	1,000	31.98	32.00	31.98	0	0	0
19/10/2016	31.98	2,780	31.98	31.98	31.71	0	0	0
18/10/2016	31.98	140	32.03	32.03	31.98	0	0	0
17/10/2016	32.03	340	32.27	32.30	32.03	0	0	0
14/10/2016	32.27	3,180	33.04	33.07	32.27	1,500	30	0.2
13/10/2016	33.04	3,410	33.04	33.04	32.24	0	0	0
12/10/2016	33.04	2,270	33.84	33.84	32.77	0	0	0
11/10/2016	33.84	770	33.04	33.84	33.04	0	0	0
10/10/2016	33.04	3,460	34.64	34.64	32.80	600	0	0.1
07/10/2016	34.64	5,170	34.64	34.64	33.87	0	0	0
06/10/2016	34.64	10,800	32.99	34.64	33.31	2,800	0	0.4
05/10/2016	32.99	7,260	32.77	33.31	31.31	2,500	400	0.3
04/10/2016	32.77	1,630	33.04	33.04	32.77	530	0	0.1
03/10/2016	33.04	7,080	32.91	33.28	32.51	1,970	0	0.2
30/09/2016	32.91	25,940	32.38	33.04	32.38	20,000	18,230	0.2
29/09/2016	32.38	18,690	30.91	32.91	31.44	1,310	0	0.2
28/09/2016	30.91	10,860	30.11	31.18	29.87	3,000	1,680	0.2
27/09/2016	30.11	4,830	29.84	30.11	29.84	2,000	0	0.2
26/09/2016	29.84	8,960	29.84	30.00	29.31	6,510	0	0.7
23/09/2016	29.84	4,790	29.84	29.84	29.82	4,590	0	0.5
22/09/2016	29.84	5,840	30.06	30.06	29.31	5,360	3,150	0.2
21/09/2016	30.06	220	30.06	30.06	29.98	200	10	0.0
20/09/2016	30.06	230	30.06	30.32	29.31	0	0	0
19/09/2016	30.06	10,590	30.11	30.11	29.74	9,600	0	1.1
16/09/2016	30.11	630	30.11	30.38	29.58	110	0	0.0
15/09/2016	30.11	2,010	29.98	30.11	30.11	2,000	0	0.2
14/09/2016	29.98	7,760	29.84	29.98	29.58	6,960	0	0.8
13/09/2016	29.84	19,160	29.84	29.84	29.31	18,160	0	2.0
12/09/2016	29.84	38,320	29.84	29.84	29.58	38,220	1,170	4.1
09/09/2016	29.84	10	29.84	29.84	29.84	0	0	0
08/09/2016	29.84	11,090	29.84	29.84	28.78	6,520	800	0.6
07/09/2016	29.84	5,990	29.84	30.38	29.31	5,160	4,140	0.1
06/09/2016	29.84	740	29.84	29.84	29.58	100	0	0.0
05/09/2016	29.84	1,320	29.84	29.84	29.58	100	0	0.0
01/09/2016	29.84	3,170	29.84	29.84	29.31	2,740	1,000	0.2
31/08/2016	29.84	1,290	29.84	29.84	29.31	800	0	0.1
30/08/2016	29.84	30	29.84	29.84	29.84	0	0	0
29/08/2016	29.84	6,970	29.31	29.84	27.98	1,780	210	0.2
26/08/2016	29.31	2,840	29.84	29.84	29.31	100	0	0.0
25/08/2016	29.84	8,220	29.84	29.84	29.58	5,100	0	0.6
24/08/2016	29.84	910	30.11	30.11	29.84	0	0	0
23/08/2016	30.11	6,280	30.11	30.11	30.11	6,170	0	0.7
22/08/2016	30.11	5,290	29.84	30.11	29.31	3,170	0	0.4
19/08/2016	29.84	5,930	29.84	29.84	29.31	5,440	500	0.6
18/08/2016	29.84	760	29.84	30.11	29.84	50	0	0.0
17/08/2016	29.84	1,760	29.84	29.84	29.58	0	1,520	-0.2
16/08/2016	29.84	3,590	29.84	30.11	29.31	870	10	0.1
15/08/2016	29.84	4,320	29.58	29.84	29.31	4,200	0	0.5
12/08/2016	29.58	30,520	29.58	29.58	28.78	29,750	0	3.3
11/08/2016	29.58	13,500	29.04	29.84	28.51	11,580	10,190	0.2
10/08/2016	29.04	4,130	29.04	29.04	28.51	350	1,000	-0.1
09/08/2016	29.04	3,010	27.71	29.04	27.71	1,600	1,450	0.0
08/08/2016	27.71	2,560	28.51	28.51	27.71	350	1,940	-0.2
05/08/2016	28.51	4,990	29.31	29.31	28.51	0	0	0
04/08/2016	29.31	8,840	28.51	29.31	28.51	7,160	0	0.8
03/08/2016	28.51	1,670	29.31	29.31	28.51	0	500	-0.1
02/08/2016	29.31	2,200	29.58	29.58	28.51	210	1,070	-0.1
01/08/2016	29.58	14,010	30.38	30.38	28.78	6,750	300	0.7
29/07/2016	30.38	2,310	30.11	30.38	30.11	1,500	2,150	-0.1
28/07/2016	30.11	890	30.38	30.38	30.11	0	20	-0.0
27/07/2016	30.38	830	30.38	30.64	29.84	0	0	0
26/07/2016	30.38	190	30.64	30.64	29.31	0	0	0
25/07/2016	30.64	5,360	30.38	30.64	29.84	1,890	0	0.2
22/07/2016	30.38	400	29.84	30.38	30.38	400	0	0.0
21/07/2016	29.84	2,710	29.84	30.64	29.84	950	0	0.1
20/07/2016	29.84	400	29.84	29.84	29.31	100	0	0.0
19/07/2016	29.84	1,190	29.84	29.84	29.58	10	0	0.0
18/07/2016	29.84	2,880	29.58	29.84	28.78	0	0	0
15/07/2016	29.58	17,850	30.91	31.18	28.78	1,150	14,470	-1.4
14/07/2016	30.91	2,620	30.64	31.18	30.11	0	0	0
13/07/2016	30.64	230	31.18	31.18	30.38	0	0	0
12/07/2016	31.18	2,420	31.44	31.44	30.91	400	0	0.0
11/07/2016	31.44	10,630	31.44	31.44	30.11	0	0	0
08/07/2016	31.44	7,070	31.71	31.98	31.18	1,310	10	0.2
07/07/2016	31.71	4,100	31.71	31.71	30.91	1,000	0	0.1
06/07/2016	31.71	7,250	31.98	31.98	30.64	46,920	45,980	0.1
05/07/2016	31.98	20,920	31.44	31.98	31.44	13,790	2,100	1.4
04/07/2016	31.44	22,810	30.11	31.98	30.64	12,620	0	1.5
01/07/2016	30.11	1,040	30.64	30.64	30.11	0	240	-0.0
30/06/2016	30.64	13,910	30.11	31.44	30.64	7,480	280	0.8
29/06/2016	30.11	8,350	29.84	30.64	30.11	4,480	5,390	-0.1
28/06/2016	29.84	5,110	30.11	30.91	29.84	770	2,910	-0.2

Page:
<<
25
26
27
>>

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