Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	72.73	4,400	72.73	72.73	72.45	1,500	1,500	0
13/02/2025	72.82	200	72.54	72.82	72.54	0	0	0
12/02/2025	72.54	2,400	72.45	72.73	72.45	0	1,500	-0.1
11/02/2025	72.45	500	71.97	72.92	71.59	0	0	0
10/02/2025	71.97	3,900	72.92	72.92	71.97	2,000	1,400	0.0
07/02/2025	72.45	2,400	72.82	72.82	71.88	0	600	-0.0
06/02/2025	72.26	1,000	72.82	72.82	72.16	0	700	-0.1
05/02/2025	72.16	2,000	71.50	73.87	71.50	200	700	-0.0
04/02/2025	71.97	1,900	71.21	74.43	71.21	0	1,100	-0.1
03/02/2025	71.97	2,700	73.39	73.39	71.12	0	1,600	-0.1
24/01/2025	72.82	1,600	72.45	72.82	72.16	0	800	-0.1
23/01/2025	72.82	2,200	71.97	72.82	71.97	0	2,000	-0.2
22/01/2025	72.92	300	72.92	72.92	72.92	0	0	0
21/01/2025	72.82	2,100	72.82	73.39	72.73	200	600	-0.0
20/01/2025	72.82	3,100	73.30	73.30	71.97	0	0	0
17/01/2025	73.30	2,100	73.01	73.39	71.50	0	200	-0.0
16/01/2025	73.01	2,000	71.97	73.01	71.78	0	0	0
15/01/2025	71.78	3,400	71.21	72.54	71.21	0	0	0
14/01/2025	71.12	3,400	72.35	72.35	71.12	200	0	0.0
13/01/2025	72.35	3,700	71.97	72.45	71.59	0	0	0
10/01/2025	71.97	2,800	71.97	71.97	71.12	0	0	0
09/01/2025	72.45	1,500	72.64	72.64	72.45	0	0	0
08/01/2025	72.64	1,100	72.92	72.92	72.64	0	0	0
07/01/2025	71.21	4,700	71.69	73.58	71.12	0	400	-0.0
06/01/2025	71.59	1,400	72.73	72.92	71.59	0	108	-0.0
03/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2025	72.73	2,800	73.30	73.30	72.73	0	0	0
02/01/2025	73.39	14,200	72.93	73.39	72.84	0	200	-0.0
31/12/2024	72.47	7,600	72.93	73.76	72.47	0	60	-0.0
30/12/2024	72.93	4,800	72.56	73.12	72.47	200	400	-0.0
27/12/2024	72.47	2,400	72.65	72.93	72.10	100	200	-0.0
26/12/2024	72.47	2,100	72.47	72.47	72.10	0	200	-0.0
25/12/2024	72.47	800	72.47	72.47	72.47	0	0	0
24/12/2024	72.10	400	72.10	72.10	72.10	0	0	0
23/12/2024	72.10	2,300	72.10	72.93	72.10	0	0	0
20/12/2024	72.10	2,600	72.93	72.93	72.01	0	0	0
19/12/2024	73.02	1,400	73.02	73.02	73.02	0	0	0
18/12/2024	73.02	1,300	72.93	73.02	72.93	0	0	0
17/12/2024	72.84	3,300	71.27	72.93	71.27	0	0	0
16/12/2024	72.56	900	72.93	72.93	72.47	0	0	0
13/12/2024	72.56	200	72.56	72.56	72.56	0	100	-0.0
12/12/2024	72.01	5,000	72.01	72.93	72.01	0	0	0
11/12/2024	72.01	1,400	72.47	73.76	72.01	0	0	0
10/12/2024	72.01	400	72.01	72.10	72.01	0	0	0
09/12/2024	72.01	2,900	72.47	72.47	72.01	0	0	0
06/12/2024	72.01	800	72.01	72.01	72.01	0	0	0
05/12/2024	72.01	2,300	72.93	72.93	71.92	0	0	0
04/12/2024	71.92	3,300	72.84	72.84	71.92	0	28	-0.0
03/12/2024	71.82	6,400	72.38	72.75	71.82	0	2,852	-0.2
02/12/2024	72.56	5,100	71.92	72.56	71.92	0	0	0
29/11/2024	72.29	10,400	71.64	72.93	71.36	200	800	-0.0
28/11/2024	71.64	900	71.55	71.64	71.55	0	0	0
27/11/2024	71.64	6,800	71.27	71.73	70.25	0	0	0
26/11/2024	71.09	1,300	69.98	71.09	69.98	0	700	-0.1
25/11/2024	70.16	3,800	69.98	70.16	69.98	800	0	0.1
22/11/2024	69.70	3,300	69.70	69.70	69.70	0	0	0
21/11/2024	69.70	500	69.70	69.70	69.70	0	0	0
20/11/2024	69.61	100	69.61	69.61	69.61	0	0	0
19/11/2024	70.62	0	70.62	70.62	70.62	0	0	0
18/11/2024	70.62	100	70.62	70.62	70.62	0	0	0
15/11/2024	70.99	400	71.09	71.09	70.99	0	0	0
14/11/2024	70.62	800	70.62	70.62	70.62	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 (2025-12-29)	1.75	2.43%	255,900	7,700	0.6	72 75 74.20
2 tháng (2025-11-28)	7.30	10.97%	515,800	7,900	0.6	65.82 75 74.20
3 tháng (2025-10-29)	9.05	13.98%	606,200	4,300	0.3	64.26 75 74.20
6 tháng (2025-07-31)	7.59	11.46%	785,400	8,400	0.5	64.17 75 74.20
12 tháng (2025-02-03)	1.83	2.54%	1,340,200	-124,798	-7.8	62.88 75 74.20
24 tháng (2024-02-07)	1.76	2.44%	1,868,600	-84,751	-4.5	62.88 78.75 74.20
36 tháng (2023-02-13)	-6.22	-7.77%	2,489,400	98,987	12.5	62.88 82.67 74.20
60 tháng (2021-02-22)	20.27	37.86%	7,683,000	1,604,479	170.1	53.53 87.13 74.20

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH