Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-2.80	-3.90%	314,100	800	0.1	68.50 71.80 69.80
2 tháng (2026-01-16)	-3.50	-4.83%	466,600	7,300	0.5	68.50 74.20 69.80
3 tháng (2025-12-17)	2.98	4.52%	895,100	8,100	0.6	66.02 75 69.80
6 tháng (2025-09-18)	3.86	5.93%	1,085,600	7,400	0.5	64.17 75 69.80
12 tháng (2025-03-24)	-2.21	-3.11%	1,612,300	-110,798	-6.7	62.88 75 69.80
24 tháng (2024-03-27)	-6.56	-8.68%	2,233,500	-92,051	-5.1	62.88 78.75 69.80
36 tháng (2023-04-03)	-9.19	-11.76%	2,843,700	77,887	9.7	62.88 82.67 69.80
60 tháng (2021-04-12)	11.66	20.33%	7,642,000	1,548,979	166.1	54.67 87.13 69.80

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH