Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	65	40,100	69	69	65	0	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
01/12/2025	66.50	2,200	66.21	66.99	66.21	0	0	0
28/11/2025	66.50	700	67.09	67.77	66.50	0	0	0
27/11/2025	67.18	1,000	66.79	67.18	66.79	0	0	0
26/11/2025	67.38	4,600	67.28	67.38	66.50	0	0	0
25/11/2025	67.28	7,100	66.70	68.16	66.70	100	600	-0.0
24/11/2025	66.50	3,800	66.21	66.50	66.21	0	0	0
21/11/2025	66.21	7,600	66.21	66.50	66.21	0	1,500	-0.1
20/11/2025	65.92	1,100	65.82	65.92	64.46	0	0	0
19/11/2025	66.02	2,000	65.04	66.50	64.75	0	0	0
18/11/2025	65.24	800	65.72	65.72	65.24	0	0	0
17/11/2025	65.72	9,500	66.21	66.50	65.72	300	0	0.0
14/11/2025	65.53	6,400	64.94	66.21	64.94	0	0	0
13/11/2025	64.94	6,700	64.85	65.33	64.85	0	0	0
12/11/2025	64.94	3,100	65.14	65.24	64.75	0	0	0
11/11/2025	65.04	1,100	64.85	66.11	64.85	0	0	0
10/11/2025	64.85	14,400	64.56	65.72	64.56	0	2,200	-0.1
07/11/2025	64.56	4,500	64.65	64.65	64.26	200	0	0.0
06/11/2025	64.26	0	64.26	64.26	64.26	0	0	0
05/11/2025	64.26	3,800	64.65	64.65	64.26	0	0	0
04/11/2025	64.56	200	64.56	64.56	64.56	0	0	0
03/11/2025	64.56	4,300	64.75	64.75	64.56	0	0	0
31/10/2025	65.04	4,000	64.85	65.14	64.46	0	0	0
30/10/2025	64.85	2,700	64.65	64.85	64.65	0	0	0
29/10/2025	64.75	1,700	65.04	65.04	62.61	100	0	0.0
28/10/2025	64.94	1,500	64.46	64.94	64.46	0	200	-0.0
27/10/2025	64.46	900	64.26	64.46	64.26	0	0	0
24/10/2025	64.26	200	64.85	64.85	64.26	0	0	0
23/10/2025	64.85	1,100	64.85	64.85	64.65	0	100	-0.0
22/10/2025	64.26	4,300	64.75	64.75	64.26	4,000	0	0.3
21/10/2025	64.75	700	64.75	64.75	64.17	100	100	0
20/10/2025	64.17	3,200	64.26	64.26	64.17	700	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 (2026-02-23)	-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