Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	77	11,100	78.50	78.90	77	200	1,600	0
28/04/2026	78.90	7,100	76.40	78.90	76.20	0	0	0
27/04/2026	76.40	10,400	74.10	76.40	74.10	1,000	200	0
24/04/2026	76.40	10,400	74.10	76.40	74.10	1,000	200	0
23/04/2026	75	17,200	77.20	77.20	75	400	0	0
22/04/2026	77.20	9,900	76.10	77.50	76	0	300	0
21/04/2026	76.70	11,600	78.60	79.40	76.70	300	400	0
20/04/2026	78.60	39,400	78.50	78.60	78	0	0	0
17/04/2026	73.50	63,200	71	74.20	70	200	0	0
16/04/2026	69.40	63,300	69.40	69.40	69.30	400	0	0
15/04/2026	69.40	10,000	69.40	69.40	68.80	0	0	0
14/04/2026	69.30	11,100	69	69.30	68.70	0	200	0
13/04/2026	69.60	4,200	68.80	69.70	68.80	0	0	0
10/04/2026	69.70	14,800	70	70	69	200	0	0
09/04/2026	69.70	6,000	69	69.70	69	0	0	0
08/04/2026	69.70	5,100	70	70	69	0	0	0
07/04/2026	70.90	8,100	70	70.90	69	0	200	0
06/04/2026	70.50	6,800	70.50	70.50	69.80	0	0	0
03/04/2026	70.50	18,500	71.20	71.20	69.80	0	0	0
02/04/2026	70.20	5,700	71.50	71.50	66.50	100	0	0
01/04/2026	70	3,500	69.80	70	69.30	0	0	0
31/03/2026	69.80	3,900	67.50	70	67.50	0	0	0
30/03/2026	69	3,200	68	69	68	0	0	0
27/03/2026	68	16,500	70	70	67.90	0	100	0
26/03/2026	66.90	3,800	67.20	67.20	66.60	0	0	0
25/03/2026	67.50	2,900	68	68	67	300	0	0
24/03/2026	67.50	3,200	67	68	67	0	100	0
23/03/2026	67.40	12,000	67.80	67.80	66.60	0	0	0
20/03/2026	67.80	37,300	66.50	68.50	66.50	200	200	-0.0
19/03/2026	66.40	49,000	66.70	69.50	65.50	0	0	0
18/03/2026	65	40,100	69	69	65	0	100	-0.0
17/03/2026	69.80	4,100	68	70.50	67	200	0	0.0
16/03/2026	69	90,500	69	69.90	65.10	0	0	0
13/03/2026	69.90	1,100	70	70	68.50	0	0	0
12/03/2026	70.40	600	68	70.40	68	0	0	0
11/03/2026	70.90	1,300	69	70.90	69	0	0	0
10/03/2026	69	3,100	68.50	69.90	65	100	400	-0.0
09/03/2026	68.50	16,300	69.90	69.90	67.50	100	400	-0.0
06/03/2026	70.90	76,600	71	71.50	70.90	0	0	0
05/03/2026	71.50	23,000	70.50	71.90	70.50	0	0	0
04/03/2026	70.50	5,500	71	71	69	1,000	0	0.1
03/03/2026	71	2,000	71.10	71.10	69.20	400	0	0.0
02/03/2026	71.10	2,900	70	71.10	69	0	0	0
27/02/2026	70	2,700	70.90	70.90	70	0	0	0
26/02/2026	70.80	1,400	71	71	70.10	0	0	0
25/02/2026	70.80	3,000	71.10	71.10	70.50	0	0	0
24/02/2026	71.20	83,600	71.80	71.80	71	0	0	0
23/02/2026	71.80	500	71.80	71.80	71.80	0	0	0
13/02/2026	71.80	8,300	69	71.90	67.30	0	0	0
12/02/2026	71.20	200	71.30	71.30	71.20	0	0	0
11/02/2026	71.40	1,100	71	71.40	71	0	0	0
10/02/2026	71.30	3,700	70.20	71.30	69	0	0	0
09/02/2026	71.50	600	71.40	71.50	71.40	0	0	0
06/02/2026	71	1,000	70.70	71	70.10	0	0	0
05/02/2026	71.50	5,300	71.50	72.50	71	0	800	-0.1
04/02/2026	72.10	10,000	71.90	72.10	71	0	0	0
03/02/2026	73.30	13,700	73.50	73.50	71.50	0	0	0
02/02/2026	73.50	8,700	74	74	71	600	0	0.0
30/01/2026	74	10,000	74	75.20	74	200	0	0.0
29/01/2026	74	4,800	73.90	74	73.90	0	400	-0.0
28/01/2026	73.90	5,100	74.30	74.30	73.50	0	100	-0.0
27/01/2026	74.20	34,300	73.80	74.20	73.80	0	0	0
26/01/2026	73.80	8,400	73	73.80	71	2,000	0	0.1
23/01/2026	73	7,000	74.90	74.90	73	5,000	600	0.3
22/01/2026	73.80	900	72.30	74	72.30	0	0	0
21/01/2026	72.40	2,900	72.80	72.80	72	0	0	0
20/01/2026	72.50	2,000	72.80	74	72.50	0	0	0
19/01/2026	72.50	13,400	72.50	72.50	72	0	0	0
16/01/2026	72.50	11,100	72.40	72.50	71	600	0	0.0
15/01/2026	72.40	1,500	72.50	72.50	71	0	0	0
14/01/2026	72	5,000	72.50	72.50	70	0	400	-0.0
13/01/2026	72.50	9,800	73.40	73.40	71.50	0	0	0
12/01/2026	73.40	16,700	73.40	73.50	72	500	0	0.0
09/01/2026	73.40	1,000	73.50	73.50	73.40	500	0	0.0
08/01/2026	73.50	7,600	74.10	74.10	73	0	0	0
07/01/2026	74.90	2,700	73.50	74.90	73.50	0	1,600	-0.1
06/01/2026	74.50	22,500	75.80	75.80	73.50	100	0	0.0
05/01/2026	75	21,200	73.20	75	73.20	200	0	0.0
31/12/2025: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2025	75	39,400	76.90	76.90	73.50	1,600	300	0.1
30/12/2025	74.00	18,800	72.05	76.92	72.05	0	400	-0.0
29/12/2025	72.05	64,000	70.30	73.61	70.30	500	0	0.0
26/12/2025	70.30	2,200	70.30	71.08	70.11	0	0	0
25/12/2025	71.57	15,300	71.96	74.97	70.98	0	0	0
24/12/2025	71.96	37,500	72.05	72.15	70.11	0	0	0
23/12/2025	72.25	23,000	74.49	74.49	72.25	0	0	0
22/12/2025	74.49	40,600	75.85	76.43	74.10	0	0	0
19/12/2025	72.34	85,800	67.28	72.34	67.28	500	400	0.0
18/12/2025	67.67	11,800	66.99	67.67	66.99	0	0	0
17/12/2025	66.02	2,100	66.02	66.11	66.02	0	0	0
16/12/2025	66.02	6,100	66.60	66.60	66.02	0	0	0
15/12/2025	66.60	2,600	65.82	66.60	65.82	0	0	0
12/12/2025	65.82	2,100	65.82	65.92	65.82	100	0	0.0
11/12/2025	66.21	300	66.21	66.21	66.21	300	0	0.0
10/12/2025	66.21	1,000	65.72	66.41	65.72	0	0	0
09/12/2025	66.50	2,200	66.79	66.79	66.50	0	300	-0.0
08/12/2025	66.79	700	67.09	67.09	66.79	0	0	0
05/12/2025	67.09	1,700	66.11	67.18	65.04	0	100	-0.0
04/12/2025	66.11	5,900	66.21	66.21	66.11	0	0	0
03/12/2025	66.21	4,400	66.70	66.70	65.24	0	0	0
02/12/2025	66.70	11,700	66.41	66.70	66.21	100	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 (2026-04-01)	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