Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	66.70	1,700	66.21	66.79	66.21	0	0	0
09/07/2025	66.21	1,200	66.70	66.70	65.82	0	0	0
08/07/2025	65.43	3,000	65.24	67.18	65.24	0	0	0
07/07/2025	65.24	9,000	65.53	65.72	65.24	400	7,400	-0.5
04/07/2025	65.43	4,900	65.43	66.21	65.43	0	4,800	-0.3
03/07/2025	65.43	5,100	65.63	65.63	65.43	0	5,100	-0.3
02/07/2025	65.53	6,200	65.43	66.21	65.43	300	1,700	-0.1
01/07/2025	65.63	4,000	65.72	65.72	65.63	0	3,300	-0.2
30/06/2025	65.72	3,700	65.72	66.79	65.43	0	3,400	-0.2
27/06/2025	65.72	8,400	66.21	66.99	65.72	100	4,100	-0.3
26/06/2025	66.21	1,000	66.21	66.21	66.21	0	0	0
25/06/2025	66.21	2,400	66.21	66.21	66.11	0	100	-0.0
24/06/2025	66.21	2,200	68.16	68.16	66.21	0	1,500	-0.1
23/06/2025	66.31	5,000	66.99	66.99	66.21	0	3,200	-0.2
20/06/2025	66.99	2,400	66.89	66.99	66.89	100	1,400	-0.1
19/06/2025	66.99	1,700	68.16	68.16	66.89	0	1,500	-0.1
18/06/2025	66.99	6,400	67.18	67.28	66.99	0	4,900	-0.3
17/06/2025	68.06	1,800	68.84	68.84	68.06	400	700	-0.0
16/06/2025	68.06	5,400	68.84	68.84	66.99	200	100	0.0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2025	68.45	5,600	68.74	68.84	68.35	0	0	0
12/06/2025	69.13	6,100	69.13	69.13	68.66	0	2,100	-0.2
11/06/2025	69.13	10,200	69.13	70.93	69.13	0	700	-0.1
10/06/2025	69.13	5,900	69.70	69.70	68.18	0	5,500	-0.4
09/06/2025	68.18	8,800	68.28	69.13	68.18	500	4,300	-0.3
06/06/2025	68.09	9,000	68.56	69.32	68.09	0	8,300	-0.6
05/06/2025	68.18	1,000	68.18	68.18	68.18	0	900	-0.1
04/06/2025	68.18	2,600	68.28	68.28	68.09	0	2,200	-0.2
03/06/2025	68.18	15,100	68.18	68.66	68.09	0	2,300	-0.2
02/06/2025	68.18	4,100	69.60	69.60	67.99	0	0	0
30/05/2025	69.60	100	69.60	69.60	69.60	0	0	0
29/05/2025	69.13	5,400	69.89	69.89	69.13	0	5,300	-0.4
28/05/2025	69.51	2,600	70.84	70.84	69.51	100	900	-0.1
27/05/2025	69.89	600	69.79	69.89	69.79	0	0	0
26/05/2025	69.79	27,400	69.79	69.89	69.79	10,000	19,000	-0.7
23/05/2025	69.79	200	69.42	69.79	69.42	0	0	0
22/05/2025	69.42	1,000	69.98	70.17	69.42	0	0	0
21/05/2025	69.42	2,100	68.37	69.51	67.33	1,000	1,600	-0.0
20/05/2025	68.37	100	68.37	68.37	68.37	0	0	0
19/05/2025	68.94	4,500	69.04	70.84	68.94	4,000	2,800	0
16/05/2025	69.04	500	69.04	69.60	69.04	0	0	0
15/05/2025	69.23	2,200	70.08	70.08	69.23	0	1,500	0
14/05/2025	70.93	600	70.93	70.93	70.65	0	0	0
13/05/2025	69.42	9,000	69.13	70.55	69.13	4,900	8,500	0
12/05/2025	70.27	500	70.27	70.27	70.27	0	0	0
09/05/2025	70.74	500	70.84	70.84	70.74	0	200	0
08/05/2025	69.13	8,400	69.60	71.03	69.13	0	8,300	0
07/05/2025	69.13	14,800	70.08	70.08	69.13	9,600	14,700	0
06/05/2025	70.55	200	70.55	70.55	70.55	0	0	0
05/05/2025	70.46	0	70.46	70.46	70.46	0	0	0
29/04/2025	70.46	1,800	70.08	70.55	70.08	1,200	1,700	-0.0
28/04/2025	69.60	1,600	71.59	71.59	69.23	0	1,500	-0.1
25/04/2025	71.50	5,100	71.03	72.92	71.03	0	0	0
24/04/2025	71.03	4,900	71.03	71.03	70.93	0	0	0
23/04/2025	70.93	13,100	70.46	70.93	70.36	0	0	0
22/04/2025	70.93	11,100	70.74	70.93	70.17	1	5,100	-0.4
21/04/2025	70.74	0	70.74	70.74	70.74	0	0	0
18/04/2025	70.74	2,500	70.93	70.93	70.74	0	2,000	-0.1
17/04/2025	70.93	14,000	70.27	71.03	70.27	100	1,800	-0.1
16/04/2025	70.08	12,700	70.17	70.84	70.08	2,100	4,600	-0.2
15/04/2025	70.17	3,800	69.89	70.84	69.89	500	0	0.0
14/04/2025	69.89	3,500	68.28	69.89	68.18	0	0	0
11/04/2025	68.09	1,900	70.46	70.46	67.71	0	0	0
10/04/2025	67.81	17,900	67.81	67.81	65.34	2,600	0	0.2
09/04/2025	63.45	3,500	64.40	64.40	63.17	0	600	-0.0
08/04/2025	62.98	4,000	64.02	67.24	62.98	0	0	0
04/04/2025	62.88	11,300	61.56	66.01	61.56	0	5,300	-0.3
03/04/2025	66.01	7,000	70.55	70.93	66.01	3,000	0	0.2
02/04/2025	70.55	3,100	71.50	71.50	70.55	2,300	3,000	-0.1
01/04/2025	70.55	800	72.82	72.82	70.55	1	0	0
31/03/2025	73.20	700	70.84	73.20	70.84	0	500	-0.0
28/03/2025	71.12	1,000	71.12	71.12	71.12	0	1,000	-0.1
27/03/2025	71.12	1,900	71.21	71.21	71.12	1,000	1,900	-0.1
26/03/2025	71.21	1,200	72.45	72.45	71.12	0	900	-0.1
25/03/2025	71.21	5,500	71.97	71.97	71.21	0	0	0
24/03/2025	71.21	1,600	71.40	71.50	71.21	0	900	-0.1
21/03/2025	71.40	600	71.50	72.73	71.40	0	0	0
20/03/2025	71.59	600	71.59	72.16	71.50	0	200	-0.0
19/03/2025	71.59	3,400	71.50	72.92	71.50	2,000	3,200	-0.1
18/03/2025	71.59	0	71.59	71.59	71.59	0	0	0
17/03/2025	71.59	0	71.59	71.59	71.59	0	0	0
14/03/2025	71.59	1,600	71.59	71.59	71.59	0	400	-0.0
13/03/2025	71.50	36,300	72.07	72.07	71.50	24,000	36,200	-0.9
12/03/2025	71.97	300	71.97	71.97	71.97	0	0	0
11/03/2025	71.97	300	72.64	72.64	71.97	0	0	0
10/03/2025	72.07	700	71.97	72.92	71.97	0	22	-0.0
07/03/2025	72.82	14,100	71.97	72.82	71.97	6,000	300	0.4
06/03/2025	72.73	600	72.82	72.82	72.73	0	0	0
05/03/2025	72.92	2,800	71.97	72.92	71.97	2,600	0	0.2
04/03/2025	71.97	1,100	71.69	71.97	71.69	100	0	0.0
03/03/2025	71.59	10,700	71.97	72.07	71.59	8,000	0	0.6
28/02/2025	71.97	14,600	72.07	72.64	71.59	1,500	0	0.1
27/02/2025	71.97	1,200	72.45	72.82	71.50	122	100	0.0
26/02/2025	72.73	1,200	72.92	72.92	72.73	0	0	0
25/02/2025	71.97	500	72.07	72.07	71.97	0	0	0
24/02/2025	72.92	1,000	71.97	74.25	71.97	0	0	0
21/02/2025	71.97	27,600	71.50	72.82	71.50	10,000	17,600	-0.6
20/02/2025	71.50	1,100	71.97	73.20	71.50	0	200	-0.0
19/02/2025	71.97	700	71.97	71.97	71.97	0	200	-0.0
18/02/2025	71.97	600	71.97	71.97	71.97	0	600	-0.0
17/02/2025	71.97	5,800	72.16	72.16	71.97	2,200	5,800	-0.3

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 (2026-04-01)	7	10%	337,400	700	0	69.30 78.90 77
2 tháng (2026-03-02)	5.90	8.30%	736,300	1,700	0.1	65 78.90 77
3 tháng (2026-02-02)	3.50	4.76%	880,100	1,500	0.0	65 78.90 77
6 tháng (2025-11-03)	12.44	19.28%	1,532,100	5,400	0.4	64.26 78.90 77
12 tháng (2025-05-06)	6.45	9.14%	1,990,200	-91,900	-5.4	64.17 78.90 77
24 tháng (2024-05-13)	5.41	7.55%	2,685,900	-116,051	-7.1	62.88 78.90 77
36 tháng (2023-05-17)	1.16	1.52%	3,334,500	71,139	9.0	62.88 82.67 77
60 tháng (2021-05-27)	20.19	35.55%	7,946,200	1,510,979	163.4	56.81 87.13 77

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH