Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2016	30.11	20	30.11	30.11	30.11	0	0	0
24/06/2016	30.11	6,350	30.91	30.91	29.58	20	1,220	-0.1
23/06/2016	30.91	8,550	30.64	31.44	30.64	2,200	0	0.3
22/06/2016	30.64	2,860	30.91	30.91	30.11	800	0	0.1
21/06/2016	30.91	2,030	30.64	31.18	30.91	0	0	0
20/06/2016	30.64	8,120	31.44	31.98	30.64	2,250	2,110	0.0
17/06/2016	31.44	10,330	31.98	31.98	31.18	300	3,000	-0.3
16/06/2016	31.98	11,030	30.64	32.24	31.18	210	0	0.0
15/06/2016	30.64	48,800	30.11	31.98	30.64	0	10,310	-1.2
14/06/2016	30.11	40,940	28.24	30.11	28.24	130,850	102,900	3.1
13/06/2016	28.24	12,300	27.45	28.24	27.45	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	27.45	43,350	26.65	28.51	26.91	30,640	14,100	1.7
09/06/2016	26.65	144,390	26.08	26.65	26.08	132,230	8,780	17.3
08/06/2016	26.08	93,840	25.13	26.08	24.95	85,220	3,730	11.1
07/06/2016	25.13	13,120	26.27	26.46	24.57	6,050	0	0.8
06/06/2016	26.27	19,890	25.32	26.84	26.08	100	4,960	-0.7
03/06/2016	25.32	11,290	24.19	25.32	24.38	44,920	39,950	0.7
02/06/2016	24.19	11,610	24.00	25.13	24.00	3,830	2,810	0.1
01/06/2016	24.00	470	23.81	24.00	23.81	100	0	0.0
31/05/2016	23.81	3,640	23.81	23.81	23.43	0	1,900	-0.2
30/05/2016	23.81	6,760	23.81	24.00	23.62	10	1,200	-0.2
27/05/2016	23.81	1,540	24.19	24.19	22.87	1,500	0	0.2
26/05/2016	24.19	20	24.19	24.19	22.87	0	0	0
25/05/2016	24.19	2,200	22.68	24.19	22.68	300	2,000	-0.2
24/05/2016	22.68	530	22.49	22.68	22.49	20,000	20,000	0
23/05/2016	22.49	2,000	22.49	22.49	22.49	0	2,000	-0.2
20/05/2016	22.49	2,120	22.87	22.87	22.49	0	0	0
19/05/2016	22.87	820	23.06	23.06	21.73	60	0	0.0
18/05/2016	23.06	10	22.68	23.06	23.06	0	0	0
17/05/2016	22.68	3,000	22.11	22.68	22.11	0	0	0
16/05/2016	22.11	5,650	22.30	22.68	22.11	0	0	0
13/05/2016	22.30	540	22.30	22.49	22.11	520	0	0.1
12/05/2016	22.30	170	21.73	22.30	21.92	150	0	0.0
11/05/2016	21.73	30	21.73	21.73	21.73	20	0	0.0
10/05/2016	21.73	310	22.30	22.30	21.73	270	0	0.0
09/05/2016	22.30	500	22.11	22.68	22.11	440	0	0.1
06/05/2016	22.11	14,020	21.73	22.11	21.73	13,930	0	1.6
05/05/2016	21.73	1,100	21.92	21.92	21.35	0	0	0
04/05/2016	21.92	610	21.54	21.92	21.54	0	200	-0.0
29/04/2016	21.54	4,390	22.11	22.30	21.54	2,020	0	0.2
28/04/2016	22.11	230	22.11	22.11	21.54	20	0	0.0
27/04/2016	22.11	80	22.11	22.11	21.35	40	0	0.0
26/04/2016	22.11	130	22.30	22.30	21.17	0	0	0
25/04/2016	22.30	310	22.49	22.49	21.17	0	0	0
22/04/2016	22.49	3,830	21.35	22.49	21.54	3,000	0	0.3
21/04/2016	21.35	1,620	20.79	21.35	20.79	960	0	0.1
20/04/2016	20.79	9,050	21.17	21.17	20.79	8,480	0	0.9
19/04/2016	21.17	470	21.17	21.54	21.17	460	0	0.1
15/04/2016	21.17	920	21.17	21.35	21.17	0	0	0
14/04/2016	21.17	650	21.17	21.17	20.79	0	100	-0.0
13/04/2016	21.17	1,320	21.17	21.54	21.17	120	0	0.0
12/04/2016	21.17	420	21.54	21.54	21.17	0	0	0
11/04/2016	21.54	4,330	21.17	21.54	20.79	3,520	0	0.4
08/04/2016	21.17	5,440	21.73	22.49	21.17	500	5,090	-0.5
07/04/2016	21.73	1,810	22.30	22.30	21.73	1,770	0	0.2
06/04/2016	22.30	14,280	20.98	22.30	20.41	12,900	2,000	1.3
05/04/2016	20.98	930	20.60	20.98	20.60	100	0	0.0
04/04/2016	20.60	5,280	20.60	20.60	19.46	5,220	1,400	0.4
01/04/2016	20.60	15,460	20.41	20.98	19.09	12,870	0	1.3
31/03/2016	20.41	9,010	21.73	21.73	20.41	0	0	0
30/03/2016	21.73	24,070	20.79	22.11	21.54	17,700	10,550	0.8
29/03/2016	20.79	3,330	20.41	21.73	20.22	50	0	0.0
28/03/2016	20.41	30,620	19.09	20.41	19.28	4,000	0	0.4
25/03/2016	19.09	13,490	19.09	19.09	18.80	10,270	0	1.0
24/03/2016	19.09	2,840	18.90	19.09	18.52	1,200	380	0.1
23/03/2016	18.90	6,670	18.90	18.90	18.80	2,000	0	0.2
22/03/2016	18.90	3,840	18.80	18.90	18.80	0	0	0
21/03/2016	18.80	1,000	18.90	18.90	18.61	0	800	-0.1
18/03/2016	18.90	180	18.90	18.90	18.90	0	0	0
17/03/2016	18.90	650	18.14	18.90	18.71	0	0	0
16/03/2016	18.14	1,150	17.95	18.71	18.05	0	0	0
15/03/2016	17.95	2,560	18.33	18.33	17.95	0	0	0
14/03/2016	18.33	3,240	18.90	19.09	18.33	0	0	0
11/03/2016	18.90	660	19.46	19.84	18.90	210	0	0.0
10/03/2016	19.46	1,920	19.84	19.84	18.71	40	1,900	-0.2
09/03/2016	19.84	6,890	20.22	20.22	19.84	970	1,760	-0.1
08/03/2016	20.22	1,330	19.84	20.22	19.84	240	50	0.0
07/03/2016	19.84	5,330	19.84	20.22	19.84	460	0	0.0
04/03/2016	19.84	2,040	19.46	20.03	19.46	0	100	-0.0
03/03/2016	19.46	1,970	18.71	19.84	18.90	0	0	0
02/03/2016	18.71	3,090	17.58	18.71	17.39	620	100	0.1
01/03/2016	17.58	2,180	17.20	17.58	17.48	0	0	0
29/02/2016	17.20	110	17.01	17.58	17.20	0	0	0
26/02/2016	17.01	5,410	17.10	17.39	16.63	0	420	-0.0
25/02/2016	17.10	2,910	17.01	17.10	16.82	0	0	0
24/02/2016	17.01	10	16.82	17.01	17.01	10	0	0.0
23/02/2016	16.82	3,940	16.25	17.39	16.06	570	400	0.0
22/02/2016	16.25	520	16.16	16.25	16.16	0	0	0
19/02/2016	16.16	2,970	16.06	16.25	16.06	0	2,520	-0.2
18/02/2016	16.06	90	16.06	16.06	16.06	0	0	0
17/02/2016	16.06	20	16.06	16.06	16.06	0	20	-0.0
16/02/2016	16.06	1,000	16.06	16.06	16.06	0	960	-0.1
15/02/2016	16.06	250	16.06	16.06	16.06	0	250	-0.0
05/02/2016	16.06	980	16.06	16.06	16.06	980	130	0.1
04/02/2016	16.06	30	16.06	16.06	15.02	30	0	0.0
03/02/2016	16.06	30	15.02	16.06	15.02	10	0	0.0
02/02/2016	15.02	10	15.78	15.78	15.02	10	0	0.0
01/02/2016	15.78	1,260	15.59	15.78	15.59	0	1,000	-0.1
29/01/2016	15.59	20	15.59	15.59	15.59	0	0	0
28/01/2016	15.59	570	16.25	16.25	15.59	0	550	-0.0

Page:
<<
26
27
28
>>

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