Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	33.30	0	33.30	33.30	33.30	0	0	0
29/04/2026	33.90	300	33	33.90	33	0	0	0
28/04/2026	31.50	100	31.50	31.50	31.50	0	0	0
24/04/2026	33	0	33	33	33	0	0	0
23/04/2026	33	0	33	33	33	0	0	0
22/04/2026	33	100	33	33	33	0	0	0
21/04/2026	31	3,900	33.70	33.70	31	0	800	0
20/04/2026	31	3,900	32.50	33.50	31	0	0	0
17/04/2026	32.90	100	32.90	32.90	32.90	0	0	0
16/04/2026	31	2,400	30.50	31	30.50	0	0	0
15/04/2026	32.50	0	32.50	32.50	32.50	0	0	0
14/04/2026	32.50	100	32.50	32.50	32.50	0	0	0
13/04/2026	31	1,800	32	32	31	0	0	0
10/04/2026	33.50	100	33.50	33.50	33.50	0	0	0
09/04/2026	33.60	0	33.60	33.60	33.60	0	0	0
08/04/2026	33.60	0	33.60	33.60	33.60	0	0	0
07/04/2026	33.60	100	33.60	33.60	33.60	0	0	0
06/04/2026	31.20	0	31.20	31.20	31.20	0	0	0
03/04/2026	31	2,000	31.20	31.20	31	0	0	0
02/04/2026	31.90	900	33.70	33.70	30.60	0	0	0
01/04/2026	31.80	3,900	31	31.80	31	0	0	0
31/03/2026	32	0	32	32	32	0	0	0
30/03/2026	32	1,300	32	32	32	0	0	0
27/03/2026	32	800	33	33	32	0	0	0
26/03/2026	33	600	31	33	31	0	0	0
25/03/2026	32	300	31	32	31	0	0	0
24/03/2026	31	500	30.90	31	30.90	0	0	0
23/03/2026	30.90	2,200	31	31	30.90	0	2,000	-0.1
20/03/2026	31	0	31	31	31	0	0	0
19/03/2026	31	0	31	31	31	0	0	0
18/03/2026	31	200	30.90	31	30.90	0	0	0
17/03/2026	31	300	30.90	31	30.90	0	0	0
16/03/2026	30	0	30	30	30	0	0	0
13/03/2026	30	0	30	30	30	0	0	0
12/03/2026	29.90	300	30.10	30.10	29.90	0	0	0
11/03/2026	31.10	0	31.10	31.10	31.10	0	0	0
10/03/2026	31	600	31.40	31.40	31	0	0	0
09/03/2026	29.60	500	31.50	31.50	29.60	0	0	0
06/03/2026	32.50	300	32.50	32.50	32.50	0	0	0
05/03/2026	30	1,100	33.50	33.50	30	0	0	0
04/03/2026	32.50	1,500	32.90	32.90	30.50	0	0	0
03/03/2026	30.50	500	33.50	33.50	30.50	0	0	0
02/03/2026	31.20	400	31.20	31.20	31	0	0	0
27/02/2026	31.20	800	31.20	31.20	31.20	0	0	0
26/02/2026	30.70	600	31.10	33	30.70	0	0	0
25/02/2026	32.90	100	32.90	32.90	32.90	0	0	0
24/02/2026	31	100	31	31	31	0	0	0
23/02/2026	31	2,000	31	31	31	0	0	0
13/02/2026	31	1,200	31	31	31	0	0	0
12/02/2026	31	2,000	31.50	31.50	31	0	0	0
11/02/2026	31.50	100	31.50	31.50	31.50	0	0	0
10/02/2026	31.70	100	31.70	31.70	31.70	0	0	0
09/02/2026	31.90	5,100	32	32	31	0	0	0
06/02/2026	32.50	100	32.50	32.50	32.50	0	0	0
05/02/2026	31.10	3,500	32.20	32.70	31.10	0	0	0
04/02/2026	31	5,700	31.60	31.60	30.60	0	0	0
03/02/2026	31.40	300	31.90	31.90	31.40	0	0	0
02/02/2026	32.50	700	31.10	32.50	30.10	0	0	0
30/01/2026	31	400	31.30	31.30	31	0	0	0
29/01/2026	31	1,600	31	32.80	31	0	0	0
28/01/2026	30.50	1,200	32	32	30.50	0	0	0
27/01/2026	32	200	32	32	32	0	0	0
26/01/2026	33	2,300	32	33	31.60	0	0	0
23/01/2026	33	2,600	31.80	33	31	0	0	0
22/01/2026	31.80	1,500	33	33	31.80	0	0	0
21/01/2026	32	800	33	33	31.50	0	0	0
20/01/2026	31.50	1,300	31.50	31.50	31	0	0	0
19/01/2026	33	100	33	33	33	0	0	0
16/01/2026	30.80	2,700	32	33	30.80	0	0	0
15/01/2026	31.50	200	32	32	31.50	0	3,100	-0.1
14/01/2026	32	3,500	31.40	32	30.20	0	200	-0.0
13/01/2026	31.40	200	31.40	31.40	31.40	0	0	0
12/01/2026	31	700	31.50	31.50	31	0	0	0
09/01/2026	31.50	100	31.50	31.50	31.50	0	0	0
08/01/2026	31.50	300	31.50	31.50	31.50	0	0	0
07/01/2026	33	0	33	33	33	0	0	0
06/01/2026	33	0	33	33	33	0	0	0
05/01/2026	32.90	400	33	33	32.90	0	0	0
31/12/2025	33	100	33	33	33	0	0	0
30/12/2025	30.20	200	30.30	30.30	30.20	0	0	0
29/12/2025	32	0	32	32	32	0	0	0
26/12/2025	32	0	32	32	32	0	0	0
25/12/2025	32	6,900	32	32	32	0	0	0
24/12/2025	31.30	300	31.30	31.30	31.30	0	0	0
23/12/2025	33.50	100	33.50	33.50	33.50	0	0	0
22/12/2025	33.40	1,000	33	33.40	33	0	0	0
19/12/2025	33	200	33	33	33	0	0	0
18/12/2025	30.50	1,300	30	30.50	30	0	0	0
17/12/2025	28.80	1,200	31.30	31.50	28.80	0	0	0
16/12/2025	33.40	0	33.40	33.40	33.40	0	0	0
15/12/2025	33.40	0	33.40	33.40	33.40	0	0	0
12/12/2025	33.40	0	33.40	33.40	33.40	0	0	0
11/12/2025	33.40	100	33.40	33.40	33.40	0	0	0
10/12/2025	33.50	2,100	30.10	33.50	28.80	0	0	0
09/12/2025	33.50	0	33.50	33.50	33.50	0	0	0
08/12/2025	33.50	200	33.50	33.50	33.50	0	0	0
05/12/2025	33.80	100	33.80	33.80	33.80	0	0	0
04/12/2025	32.50	2,100	33	33	32.50	0	0	0
03/12/2025	33.80	0	33.80	33.80	33.80	0	0	0
02/12/2025	33.80	300	33.80	33.80	33.80	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	2.70	8.65%	12,900	-800	0	31 33.90 33.30
2 tháng (2026-03-05)	3.90	13%	28,700	-2,800	-0.1	29.60 33.90 33.30
3 tháng (2026-02-03)	2.50	7.96%	52,800	-2,800	-0.1	29.60 33.90 33.30
6 tháng (2025-11-05)	1.03	3.12%	98,900	-6,100	-0.2	28.80 35 33.30
12 tháng (2025-05-09)	-0.23	-0.68%	355,500	26,700	0.7	28.80 41.99 33.30
24 tháng (2024-05-14)	7.84	30.08%	1,450,145	335,780	10.6	25.88 41.99 33.30
36 tháng (2023-05-22)	8.92	35.71%	2,242,193	611,680	18.6	23.78 41.99 33.30
60 tháng (2021-05-31)	16.33	92.90%	3,781,920	805,980	24.4	17.57 41.99 33.30

CTCP Công nghệ Cao Traphaco (cnc)

THỐNG KÊ GIAO DỊCH