Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	33.65	900	33.36	33.65	33.36	0	0	0
19/08/2025	34.42	3,800	34.42	34.42	34.42	0	0	0
18/08/2025	34.42	3,900	34.33	34.42	34.33	0	0	0
15/08/2025	34.91	1,000	34.91	34.91	34.81	0	0	0
14/08/2025	34.91	6,300	34.52	35.39	34.52	0	0	0
13/08/2025	39.08	0	39.08	39.08	39.08	0	0	0
12/08/2025	34.72	500	40.15	40.15	34.72	0	0	0
11/08/2025	35.30	3,000	34.72	35.68	34.62	0	0	0
08/08/2025	35.68	300	37.24	37.24	35.68	0	0	0
07/08/2025	35.30	0	35.30	35.30	35.30	0	0	0
06/08/2025	35.68	1,600	36.85	36.85	34.62	0	0	0
05/08/2025	35.68	8,100	34.72	41.02	34.62	0	0	0
04/08/2025	35.78	300	35.78	35.78	35.78	0	0	0
01/08/2025	34.81	2,600	34.91	35.68	34.72	0	0	0
31/07/2025	34.62	1,800	34.91	35.39	34.62	0	0	0
30/07/2025	36.95	1,900	34.81	36.95	34.81	0	0	0
29/07/2025	35.59	1,400	36.85	40.34	35.20	0	0	0
28/07/2025	35.10	500	35.20	35.20	35.10	0	0	0
25/07/2025	35.88	100	35.88	35.88	35.88	0	0	0
24/07/2025	35.88	700	35.98	35.98	35.88	0	0	0
23/07/2025	35.88	400	35.88	35.88	35.88	0	0	0
22/07/2025	37.24	600	37.43	37.43	35.20	0	0	0
21/07/2025	37.62	400	37.62	37.62	35.78	0	0	0
18/07/2025	37.33	800	35.39	37.33	35.39	0	0	0
17/07/2025	37.62	0	37.62	37.62	37.62	0	0	0
16/07/2025	37.92	2,700	37.82	37.92	36.75	0	0	0
15/07/2025	37.82	100	37.82	37.82	37.82	0	0	0
14/07/2025	36.75	500	36.17	37.33	35.59	0	0	0
11/07/2025	36.27	300	36.27	36.27	36.27	0	0	0
10/07/2025	36.36	1,800	36.36	36.36	36.36	0	0	0
09/07/2025	36.65	200	36.65	36.65	36.65	0	0	0
08/07/2025	36.36	1,100	36.75	37.24	36.27	0	0	0
07/07/2025	36.36	300	35.68	36.36	35.68	0	0	0
04/07/2025	40.05	700	36.36	40.05	36.36	0	0	0
03/07/2025	36.36	2,800	40.05	40.05	34.52	0	0	0
02/07/2025	36.17	2,900	36.07	36.17	36.07	0	0	0
01/07/2025	35.88	4,300	36.85	36.85	35.20	1,000	0	0.0
30/06/2025	38.79	700	39.76	39.76	38.79	500	0	0.0
27/06/2025	41.99	0	41.99	41.99	41.99	0	0	0
26/06/2025	41.99	200	41.99	41.99	41.99	0	0	0
25/06/2025	36.65	12,900	37.43	37.82	36.36	0	0	0
24/06/2025	37.33	4,600	37.82	37.82	35.88	0	0	0
23/06/2025	37.82	900	37.82	37.82	34.91	0	0	0
20/06/2025	37.92	5,300	35.68	38.50	35.68	0	0	0
19/06/2025	40.24	5,200	34.91	40.24	34.33	0	0	0
18/06/2025	35.20	1,500	35.20	35.78	34.62	0	0	0
17/06/2025	35.20	100	35.20	35.20	35.20	100	0	0
16/06/2025	35.30	1,000	35.30	35.30	35.20	0	0	0
13/06/2025	35.78	100	35.78	35.78	35.78	0	0	0
12/06/2025	35.30	2,500	35.20	35.88	34.91	0	0	0
11/06/2025	35.98	4,900	34.42	35.98	33.07	2,100	0	0
10/06/2025	34.23	500	34.33	34.33	34.23	0	0	0
09/06/2025	36.27	100	36.27	36.27	36.27	0	0	0
06/06/2025	35.78	600	35.20	35.88	35.10	0	0	0
05/06/2025	35.20	1,100	35.78	35.78	34.42	0	0	0
04/06/2025	34.52	700	37.72	37.72	34.42	0	0	0
03/06/2025	34.62	900	34.42	34.62	34.42	0	0	0
02/06/2025	35.88	0	35.88	35.88	35.88	0	0	0
30/05/2025	35.88	200	35.88	35.88	35.88	0	0	0
29/05/2025	35.98	200	36.07	36.07	35.98	0	0	0
28/05/2025	36.36	200	35.68	36.36	35.68	0	0	0
27/05/2025	35.78	1,400	34.33	35.78	34.33	0	0	0
26/05/2025	35.49	9,200	34.91	36.27	34.23	5,500	5,000	0
23/05/2025	34.91	4,800	34.23	36.75	34.23	2,400	0	0
22/05/2025	35.10	8,500	34.91	37.24	34.04	0	0	0
21/05/2025	35.49	29,400	34.91	36.36	34.13	15,500	0	0.6
20/05/2025	35.10	10,400	34.62	36.46	34.62	7,000	0	0.3
19/05/2025	34.91	500	34.04	34.91	34.04	0	100	-0.0
16/05/2025	36.75	1,100	34.04	36.75	34.04	0	100	-0.0
15/05/2025	37.62	200	37.72	37.72	37.62	0	0	0
14/05/2025	33.94	10,300	33.16	36.36	32.10	0	0	0
13/05/2025	34.04	5,700	34.04	36.27	32.87	1,000	100	0
12/05/2025	36.36	2,300	37.43	37.43	36.27	2,000	0	0
09/05/2025	34.13	3,700	33.26	37.62	33.26	0	100	0
08/05/2025	38.50	700	35.88	39.08	35.88	0	0	0
07/05/2025	33.94	200	34.91	34.91	33.94	0	0	0
06/05/2025	35.01	1,000	37.92	38.50	34.91	0	0	0
05/05/2025	37.72	0	37.72	37.72	37.72	0	0	0
29/04/2025	37.72	500	37.72	37.72	37.72	0	0	0
28/04/2025	40.24	4,200	34.72	40.34	34.04	0	0	0
25/04/2025	33.94	1,800	34.04	36.75	33.94	0	0	0
24/04/2025	34.42	1,800	33.94	34.91	33.94	0	0	0
23/04/2025	32.68	20,300	35.68	35.68	32.68	0	0	0
22/04/2025	34.81	700	39.85	39.85	34.81	0	0	0
21/04/2025	34.91	4,200	33.84	34.91	33.84	0	0	0
18/04/2025	35.78	1,900	36.75	36.75	32.58	0	0	0
17/04/2025	34.91	900	35.78	36.65	34.91	0	0	0
16/04/2025	35.59	1,100	36.75	36.75	35.59	0	0	0
15/04/2025	37.04	3,700	35.01	37.24	35.01	0	0	0
14/04/2025	37.24	600	40.05	40.05	37.24	0	0	0
11/04/2025	36.75	2,300	35.88	36.85	35.88	0	0	0
10/04/2025	36.85	2,800	35.88	36.85	35.88	100	0	0.0
09/04/2025	32	3,700	36.07	36.07	32	0	0	0
08/04/2025	36.36	1,000	35.39	36.75	35.39	0	0	0
04/04/2025	36.85	9,700	36.65	41.99	34.13	0	0	0
03/04/2025	37.72	17,100	36.07	38.21	35.98	0	0	0
02/04/2025	38.11	900	39.66	39.66	38.11	500	0	0.0
01/04/2025	37.43	4,900	37.33	37.43	37.33	0	0	0
31/03/2025	37.82	1,300	38.50	43.35	37.82	0	0	0
28/03/2025	37.72	600	37.82	37.82	37.72	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.10	0.31%	10,400	0	0	30.10 33.90 31.20
2 tháng (2026-04-13)	1.60	5.16%	27,300	-800	0	30.10 33.90 31.20
3 tháng (2026-03-16)	2.60	8.67%	40,500	-2,800	-0.1	30 33.90 31.20
6 tháng (2025-12-15)	-0.80	-2.40%	99,500	-6,100	-0.2	28.80 33.90 31.20
12 tháng (2025-06-17)	-2.60	-7.39%	269,600	-3,400	-0.1	28.80 41.99 31.20
24 tháng (2024-06-24)	4.80	17.27%	1,281,216	282,080	9.0	26.98 41.99 31.20
36 tháng (2023-06-28)	7.19	28.31%	2,198,460	568,280	17.3	23.78 41.99 31.20
60 tháng (2021-07-08)	13.81	73.54%	3,733,679	805,980	24.4	18.27 41.99 31.20

CTCP Công nghệ Cao Traphaco (cnc)

THỐNG KÊ GIAO DỊCH