Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	73.92	700	73.92	73.92	73.92	0	200	-0.0
18/02/2025	73.92	600	73.92	73.92	73.92	0	600	-0.0
17/02/2025	73.92	5,800	74.11	74.11	73.92	2,200	5,800	-0.3
14/02/2025	74.70	4,400	74.70	74.70	74.40	1,500	1,500	0
13/02/2025	74.79	200	74.50	74.79	74.50	0	0	0
12/02/2025	74.50	2,400	74.40	74.70	74.40	0	1,500	-0.1
11/02/2025	74.40	500	73.92	74.89	73.53	0	0	0
10/02/2025	73.92	3,900	74.89	74.89	73.92	2,000	1,400	0.0
07/02/2025	74.40	2,400	74.79	74.79	73.82	0	600	-0.0
06/02/2025	74.21	1,000	74.79	74.79	74.11	0	700	-0.1
05/02/2025	74.11	2,000	73.43	75.86	73.43	200	700	-0.0
04/02/2025	73.92	1,900	73.14	76.45	73.14	0	1,100	-0.1
03/02/2025	73.92	2,700	75.38	75.38	73.04	0	1,600	-0.1
24/01/2025	74.79	1,600	74.40	74.79	74.11	0	800	-0.1
23/01/2025	74.79	2,200	73.92	74.79	73.92	0	2,000	-0.2
22/01/2025	74.89	300	74.89	74.89	74.89	0	0	0
21/01/2025	74.79	2,100	74.79	75.38	74.70	200	600	-0.0
20/01/2025	74.79	3,100	75.28	75.28	73.92	0	0	0
17/01/2025	75.28	2,100	74.99	75.38	73.43	0	200	-0.0
16/01/2025	74.99	2,000	73.92	74.99	73.72	0	0	0
15/01/2025	73.72	3,400	73.14	74.50	73.14	0	0	0
14/01/2025	73.04	3,400	74.31	74.31	73.04	200	0	0.0
13/01/2025	74.31	3,700	73.92	74.40	73.53	0	0	0
10/01/2025	73.92	2,800	73.92	73.92	73.04	0	0	0
09/01/2025	74.40	1,500	74.60	74.60	74.40	0	0	0
08/01/2025	74.60	1,100	74.89	74.89	74.60	0	0	0
07/01/2025	73.14	4,700	73.63	75.57	73.04	0	400	-0.0
06/01/2025	73.53	1,400	74.70	74.89	73.53	0	108	-0.0
03/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2025	74.70	2,800	75.28	75.28	74.70	0	0	0
02/01/2025	75.38	14,200	74.90	75.38	74.81	0	200	-0.0
31/12/2024	74.43	7,600	74.90	75.76	74.43	0	60	-0.0
30/12/2024	74.90	4,800	74.52	75.09	74.43	200	400	-0.0
27/12/2024	74.43	2,400	74.62	74.90	74.05	100	200	-0.0
26/12/2024	74.43	2,100	74.43	74.43	74.05	0	200	-0.0
25/12/2024	74.43	800	74.43	74.43	74.43	0	0	0
24/12/2024	74.05	400	74.05	74.05	74.05	0	0	0
23/12/2024	74.05	2,300	74.05	74.90	74.05	0	0	0
20/12/2024	74.05	2,600	74.90	74.90	73.95	0	0	0
19/12/2024	75.00	1,400	75.00	75.00	75.00	0	0	0
18/12/2024	75.00	1,300	74.90	75.00	74.90	0	0	0
17/12/2024	74.81	3,300	73.20	74.90	73.20	0	0	0
16/12/2024	74.52	900	74.90	74.90	74.43	0	0	0
13/12/2024	74.52	200	74.52	74.52	74.52	0	100	-0.0
12/12/2024	73.95	5,000	73.95	74.90	73.95	0	0	0
11/12/2024	73.95	1,400	74.43	75.76	73.95	0	0	0
10/12/2024	73.95	400	73.95	74.05	73.95	0	0	0
09/12/2024	73.95	2,900	74.43	74.43	73.95	0	0	0
06/12/2024	73.95	800	73.95	73.95	73.95	0	0	0
05/12/2024	73.95	2,300	74.90	74.90	73.86	0	0	0
04/12/2024	73.86	3,300	74.81	74.81	73.86	0	28	-0.0
03/12/2024	73.77	6,400	74.33	74.71	73.77	0	2,852	-0.2
02/12/2024	74.52	5,100	73.86	74.52	73.86	0	0	0
29/11/2024	74.24	10,400	73.58	74.90	73.29	200	800	-0.0
28/11/2024	73.58	900	73.48	73.58	73.48	0	0	0
27/11/2024	73.58	6,800	73.20	73.67	72.15	0	0	0
26/11/2024	73.01	1,300	71.87	73.01	71.87	0	700	-0.1
25/11/2024	72.06	3,800	71.87	72.06	71.87	800	0	0.1
22/11/2024	71.58	3,300	71.58	71.58	71.58	0	0	0
21/11/2024	71.58	500	71.58	71.58	71.58	0	0	0
20/11/2024	71.49	100	71.49	71.49	71.49	0	0	0
19/11/2024	72.53	0	72.53	72.53	72.53	0	0	0
18/11/2024	72.53	100	72.53	72.53	72.53	0	0	0
15/11/2024	72.91	400	73.01	73.01	72.91	0	0	0
14/11/2024	72.53	800	72.53	72.53	72.53	0	0	0
13/11/2024	72.53	0	72.53	72.53	72.53	0	0	0
12/11/2024	72.53	100	72.53	72.53	72.53	0	0	0
11/11/2024	73.01	1,500	73.01	73.01	73.01	1,000	0	0.1
08/11/2024	73.01	400	73.01	73.01	73.01	0	0	0
07/11/2024	73.48	2,500	72.63	73.77	72.63	1,000	0	0.1
06/11/2024	72.63	2,700	72.53	73.01	72.53	0	0	0
05/11/2024	72.53	800	72.72	72.91	72.53	500	0	0.0
04/11/2024	72.53	1,100	73.01	73.01	72.53	500	0	0.0
01/11/2024	72.91	5,300	72.53	73.01	71.11	3,800	0	0.3
31/10/2024	71.21	900	72.53	72.53	71.21	0	0	0
30/10/2024	72.53	100	72.53	72.53	72.53	0	0	0
29/10/2024	72.53	1,400	72.72	72.72	72.53	0	0	0
28/10/2024	72.82	3,000	71.77	72.82	71.11	0	2,900	-0.2
25/10/2024	71.77	2,100	71.87	71.87	71.30	1,000	2,000	-0.1
24/10/2024	71.87	0	71.87	71.87	71.87	0	0	0
23/10/2024	71.87	4,300	71.87	71.87	71.68	800	0	0.1
22/10/2024	71.87	400	73.01	73.01	71.87	0	0	0
21/10/2024	73.01	100	73.01	73.01	73.01	0	0	0
18/10/2024	72.34	1,500	72.53	72.53	72.34	0	0	0
17/10/2024	72.53	1,300	72.53	72.53	72.53	1,000	0	0.1
16/10/2024	72.53	2,900	72.53	72.53	72.34	500	0	0.0
15/10/2024	72.53	2,000	73.48	73.48	72.53	400	0	0.0
14/10/2024	73.01	4,800	73.01	73.01	73.01	1,000	0	0.1
11/10/2024	73.01	3,400	73.10	73.48	73.01	2,300	0	0.2
10/10/2024	73.67	3,900	73.95	77.84	73.48	1,000	0	0.1
09/10/2024	73.01	1,500	73.29	73.29	72.91	1,400	0	0.1
08/10/2024	72.91	700	72.15	72.91	72.15	100	0	0.0
07/10/2024	72.15	500	72.34	72.34	72.15	0	400	-0.0
04/10/2024	72.53	600	72.53	73.48	72.53	0	500	-0.0
03/10/2024	73.48	3,100	73.48	73.48	73.48	0	0	0
02/10/2024	73.48	2,100	73.01	73.48	73.01	300	500	-0.0
01/10/2024	73.86	1,000	73.58	73.86	73.58	0	0	0
30/09/2024	73.86	900	73.29	73.95	73.20	0	0	0
27/09/2024	73.20	6,500	72.91	73.20	72.91	0	0	0
26/09/2024	73.01	4,900	72.44	73.10	72.44	0	0	0
25/09/2024	73.01	1,600	72.82	73.29	72.82	0	100	-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 (2025-11-04)	1.70	2.56%	96,700	-3,600	-0.2	66 69.20 67.90
2 tháng (2025-10-06)	1	1.49%	145,700	1,700	0.1	65.90 69.20 67.90
3 tháng (2025-09-05)	1.20	1.80%	205,300	-1,000	-0.1	65.90 69.20 67.90
6 tháng (2025-06-09)	-2.03	-2.90%	446,600	-54,000	-3.9	65.90 71 67.90
12 tháng (2024-12-09)	-5.95	-8.05%	935,600	-137,166	-8.7	64.58 75.38 67.90
24 tháng (2023-12-15)	-2.09	-2.98%	1,559,000	12,739	3.9	64.58 80.88 67.90
36 tháng (2022-12-20)	-12.84	-15.89%	2,062,000	135,845	16.5	64.58 84.90 67.90
60 tháng (2020-12-30)	10.09	17.43%	7,750,370	1,364,809	153.6	51.98 89.48 67.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH