Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/02/2015	29.19	1,130	29.00	29.19	29.00	40,500	40,000	0.0
09/02/2015	29.00	17,780	29.00	29.56	29.00	70,000	72,450	-0.2
06/02/2015	29.00	8,660	28.06	29.00	28.44	115,300	114,050	0.1
05/02/2015	28.06	14,120	28.06	28.44	28.06	6,460	0	0.5
04/02/2015	28.06	4,960	28.44	28.44	28.06	3,960	860	0.2
03/02/2015	28.44	3,120	27.88	28.44	27.88	1,300	1,300	0
02/02/2015	27.88	13,910	27.88	28.06	27.88	0	0	0
30/01/2015	27.88	3,540	27.88	27.88	27.88	3,240	0	0.2
29/01/2015	27.88	4,570	26.94	27.88	27.13	490	0	0.0
28/01/2015	26.94	3,730	27.13	27.13	26.94	0	0	0
27/01/2015	27.13	7,190	27.13	27.13	27.13	90	0	0.0
26/01/2015	27.13	28,310	27.13	27.32	27.13	500	0	0.0
23/01/2015	27.13	10,000	27.13	27.13	27.13	0	0	0
22/01/2015	27.13	14,510	27.13	27.13	27.13	0	0	0
21/01/2015	27.13	7,190	27.13	27.13	27.13	0	0	0
20/01/2015	27.13	5,020	27.13	27.13	27.13	0	0	0
19/01/2015	27.13	13,530	27.13	27.13	27.13	0	0	0
16/01/2015	27.13	26,500	27.13	27.13	27.13	0	0	0
15/01/2015	27.13	3,610	26.94	27.13	26.76	0	0	0
14/01/2015	26.94	10	26.94	26.94	26.94	0	0	0
13/01/2015	26.94	410	26.94	26.94	26.57	0	290	-0.0
12/01/2015	26.94	23,850	27.13	27.13	26.94	1,400	0	0.1
09/01/2015	27.13	26,730	27.69	27.69	27.13	2,500	0	0.2
08/01/2015	27.69	1,360	27.32	27.69	27.69	0	0	0
07/01/2015	27.32	5,400	27.32	27.32	27.32	5,000	0	0.4
06/01/2015	27.32	0	27.32	27.32	27.32	0	0	0
05/01/2015	27.32	0	27.32	27.32	27.32	0	0	0
31/12/2014	27.32	1,000	27.32	27.32	27.32	30,000	29,000	0.1
30/12/2014	27.32	1,700	27.32	27.32	26.94	0	0	0
29/12/2014	27.32	10	27.13	27.32	27.32	0	0	0
26/12/2014	27.13	1,000	27.50	27.50	27.13	0	0	0
25/12/2014	27.50	50	28.06	28.06	27.50	0	0	0
24/12/2014	28.06	7,100	26.94	28.06	27.32	6,100	5,700	0.0
23/12/2014	26.94	0	26.94	26.94	26.94	0	30,000	-2.2
22/12/2014	26.94	0	26.94	26.94	26.94	45,240	45,240	0
19/12/2014	26.94	1,210	26.76	26.94	26.94	0	710	-0.1
18/12/2014	26.76	900	26.76	27.32	26.76	200	0	0.0
17/12/2014	26.76	1,140	26.94	26.94	26.76	1,140	240	0.1
16/12/2014	26.94	540	26.76	26.94	26.76	50	0	0.0
15/12/2014	26.76	0	26.76	26.76	26.76	0	0	0
12/12/2014	26.76	2,690	26.76	26.76	26.76	0	0	0
11/12/2014	26.76	4,660	26.76	26.76	26.76	0	0	0
10/12/2014	26.76	5,070	26.94	26.94	26.76	0	0	0
09/12/2014	26.94	1,570	27.13	27.13	26.94	0	0	0
08/12/2014	27.13	780	27.32	27.32	27.13	680	500	0.0
05/12/2014	27.32	1,400	27.13	27.88	27.32	1,300	0	0.1
04/12/2014	27.13	32,540	27.32	28.81	27.13	18,150	21,890	-0.3
03/12/2014	27.32	99,360	27.32	27.32	27.32	420,000	439,300	-1.4
02/12/2014	27.32	23,660	27.32	27.32	27.32	19,050	13,660	0.4
01/12/2014	27.32	3,950	27.50	27.50	27.32	0	2,000	-0.1
28/11/2014	27.50	6,340	27.50	27.69	27.50	500	0	0.0
27/11/2014	27.50	290	28.25	28.25	27.50	0	0	0
26/11/2014	28.25	850	28.06	28.25	27.69	800	150	0.0
25/11/2014	28.06	150	28.44	28.44	27.32	0	100	-0.0
24/11/2014	28.44	1,030	28.06	28.44	27.32	0	0	0
21/11/2014	28.06	120	28.06	28.06	27.69	100	0	0.0
20/11/2014	28.06	11,610	28.06	28.81	27.32	0	11,590	-0.9
19/11/2014	28.06	10,210	28.06	28.44	27.88	3,600	10,190	-0.5
18/11/2014	28.06	14,730	28.25	28.25	28.06	0	11,580	-0.9
17/11/2014	28.25	5,450	28.44	28.44	27.32	0	5,410	-0.4
14/11/2014	28.44	6,110	28.81	28.81	28.06	0	6,110	-0.5
13/11/2014	28.81	390	28.44	28.81	28.81	390	0	0.0
12/11/2014	28.44	2,100	28.44	28.44	28.44	0	0	0
11/11/2014	28.44	5,510	28.44	28.81	28.44	0	0	0
10/11/2014	28.44	2,300	28.44	28.44	28.44	1,650	0	0.1
07/11/2014	28.44	30	28.25	28.44	28.44	0	0	0
06/11/2014	28.25	3,200	28.25	28.44	28.25	200	0	0.0
05/11/2014	28.25	200	28.81	28.81	28.25	200	0	0.0
04/11/2014	28.81	60	28.44	28.81	28.25	50	0	0.0
03/11/2014	28.44	0	28.44	28.44	28.44	60,000	60,000	0
31/10/2014	28.44	440	28.25	28.44	28.44	0	0	0
30/10/2014	28.25	1,240	28.06	28.25	28.06	29,000	29,140	-0.0
29/10/2014	28.06	510	27.69	28.06	27.69	0	0	0
28/10/2014	27.69	0	27.69	27.69	27.69	0	0	0
27/10/2014	27.69	600	27.69	27.69	27.69	0	0	0
24/10/2014	27.69	490	27.69	27.69	27.69	0	0	0
23/10/2014	27.69	5,500	27.69	27.69	27.69	0	5,000	-0.4
22/10/2014	27.69	80	28.06	28.06	27.69	20	60	-0.0
21/10/2014	28.06	20	28.44	28.44	28.06	0	0	0
20/10/2014	28.44	0	28.44	28.44	28.44	0	0	0
17/10/2014	28.44	1,480	28.44	28.44	28.44	50	500	-0.0
16/10/2014	28.44	6,040	28.44	28.44	28.44	0	2,500	-0.2
15/10/2014	28.44	1,600	28.44	28.44	28.44	0	0	0
14/10/2014	28.44	1,380	28.44	28.63	28.44	0	0	0
13/10/2014	28.44	1,930	28.44	28.44	28.44	0	0	0
10/10/2014	28.44	1,080	28.44	28.44	28.44	0	0	0
09/10/2014	28.44	2,460	28.81	28.81	28.44	0	0	0
08/10/2014	28.81	5,930	29.00	29.00	28.81	3,320	5,420	-0.2
07/10/2014	29.00	7,050	28.81	29.00	28.81	3,750	0	0.3
06/10/2014	28.81	10,380	28.81	29.00	28.06	2,340	0	0.2
03/10/2014	28.81	130	28.06	28.81	28.06	0	0	0
02/10/2014	28.06	2,760	28.44	29.00	28.06	0	0	0
01/10/2014	28.44	3,870	28.25	29.00	28.06	240	700	-0.0
30/09/2014	28.25	5,690	29.00	29.19	28.06	0	50	-0.0
29/09/2014	29.00	8,320	27.69	29.37	27.69	1,900	0	0.1
26/09/2014	27.69	370	27.69	27.69	27.50	310	0	0.0
25/09/2014	27.69	50	27.50	27.69	27.69	0	0	0
24/09/2014	27.50	6,490	27.13	27.88	27.50	2,030	0	0.2
23/09/2014	27.13	980	27.13	27.50	27.13	0	830	-0.1
22/09/2014	27.13	900	27.69	27.69	27.13	500	880	-0.0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	1.90	2.88%	102,400	-3,600	-0.2	66 69.20 68.90
2 tháng (2025-10-06)	0.90	1.34%	151,600	1,700	0.1	65.90 69.20 68.90
3 tháng (2025-09-08)	1.40	2.11%	204,100	-800	-0.1	65.90 69.20 68.90
6 tháng (2025-06-09)	-2.13	-3.04%	452,500	-54,000	-3.9	65.90 71 68.90
12 tháng (2024-12-10)	-6.05	-8.19%	938,600	-137,166	-8.7	64.58 75.38 68.90
24 tháng (2023-12-18)	-2.01	-2.88%	1,564,300	13,039	3.9	64.58 80.88 68.90
36 tháng (2022-12-21)	-11.60	-14.59%	2,067,800	135,845	16.5	64.58 84.90 68.90
60 tháng (2020-12-31)	9.91	17.09%	7,749,000	1,364,889	153.6	51.98 89.48 68.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH