STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	80.90 -0.10	400	81	81	80.80	0	0	0
#2	16/05/2024	81 0	2,300	81	81	81	0	0	0
#3	15/05/2024	81 -1.40	100	81	81	81	0	0	0
#4	14/05/2024	82.40 2.90	4,100	82.40	82.40	82.30	4,000	50	0.3
#5	13/05/2024	79.50 0.50	5,600	80	83.40	79.50	4,000	800	0.3
#6	10/05/2024	79 -2.40	30,500	80	81	79	18,100	0	1.4
#7	09/05/2024	81.40 -0.10	300	81	81.40	81	0	0	0
#8	08/05/2024	81.50 -0.10	100	81.50	81.50	81.50	0	0	0
#9	07/05/2024	81.60 0	0	81.60	81.60	81.60	0	0	0
#10	06/05/2024	81.60 -0.30	200	81.70	81.70	81.60	100	0	0.0
#11	03/05/2024	81.90 0.30	200	81.90	81.90	81.90	100	0	0.0
#12	02/05/2024	81.60 0	100	81.60	81.60	81.60	0	0	0
#13	26/04/2024	81.60 0.60	2,300	82	82	81.60	2,000	100	0.2
#14	25/04/2024	81 0.80	1,000	80.50	81	80	300	0	0.0
#15	24/04/2024	80.20 -1.80	200	81	81	80.20	0	0	0
#16	23/04/2024	82 0	0	82	82	82	0	0	0
#17	22/04/2024	82 -0.50	100	82	82	82	0	100	-0.0
#18	19/04/2024	82.50 -1.70	5,600	80	82.50	80	0	0	0
#19	17/04/2024	84.20 3.20	3,200	85.80	85.80	80.20	0	0	0
#20	16/04/2024	81 -0.90	4,900	82.40	82.40	81	2,000	0	0.2
#21	15/04/2024	81.90 0	1,200	81.90	84.40	81.90	400	0	0.0
#22	12/04/2024	81.90 0	300	81.90	81.90	81.90	0	0	0
#23	11/04/2024	81.90 1.60	100	81.90	81.90	81.90	0	0	0
#24	10/04/2024	80.30 -2.70	1,000	80.30	80.30	80.30	200	0	0.0
#25	09/04/2024	83 -0.20	4,400	80.20	83.10	80.20	3,000	300	0.2
#26	08/04/2024	83.20 0	0	83.20	83.20	83.20	0	0	0
#27	05/04/2024	83.20 -0.70	600	81.50	83.20	81.50	0	0	0
#28	04/04/2024	83.90 2.70	300	83.90	83.90	83.90	0	0	0
#29	03/04/2024	81.20 0.20	300	81	81.20	81	0	0	0
#30	02/04/2024	81 -1.50	1,300	82	82	81	0	1,300	-0.1
#31	01/04/2024	82.50 -1.30	500	83.80	83.80	82.50	0	400	-0.0
#32	29/03/2024	83.80 0	0	83.80	83.80	83.80	0	0	0
#33	28/03/2024	83.80 -0.10	500	83.90	83.90	82	0	200	-0.0
#34	27/03/2024	83.90 0.90	1,800	84	84	83.90	1,100	0	0.1
#35	26/03/2024	83 0.60	200	83	83	83	0	0	0
#36	25/03/2024	82.40 0.50	600	81.90	82.40	81.90	0	0	0
#37	22/03/2024	81.90 -0.10	600	82	82	81.60	200	0	0.0
#38	21/03/2024	82 0	2,300	82	82	81.70	0	0	0
#39	20/03/2024	82 0	2,100	82	82	80.20	0	0	0
#40	19/03/2024	82 0.50	2,400	81.50	82	82	200	0	0.0
#41	18/03/2024	81.50 -0.50	4,200	82	82	80	2,000	0	0.2
#42	15/03/2024	82 -0.50	200	82.50	82.50	82	0	0	0
#43	14/03/2024	82.50 0.60	800	81.90	82.50	82	0	0	0
#44	13/03/2024	81.90 -0.10	1,200	82	82	80	0	0	0
#45	12/03/2024	82 -2	500	84	84	82	0	0	0
#46	11/03/2024	84 0	0	84	84	84	0	0	0
#47	08/03/2024	84 -0.50	300	84.50	84.50	84	0	0	0
#48	07/03/2024	84.50 1.10	9,800	83.40	84.50	83	900	0	0.1
#49	06/03/2024	83.40 2.90	2,900	80.50	83.50	80.50	0	0	0
#50	05/03/2024	80.50 0	8,200	80.50	81	80.50	3,400	0	0.3
#51	04/03/2024	80.50 0.40	1,600	80.10	80.50	80.50	600	0	0.0
#52	01/03/2024	80.10 -1.90	1,000	82	82	79.20	0	100	-0.0
#53	29/02/2024	82 0	0	82	82	82	0	0	0
#54	28/02/2024	82 0.40	13,300	81.60	82	79	3,800	5,500	-0.1
#55	27/02/2024	81.60 0.60	2,000	81	81.80	80.50	900	0	0.1
#56	26/02/2024	81 0	200	81	81	81	0	0	0
#57	22/02/2024	81 1.40	100	79.60	81	81	0	0	0
#58	20/02/2024	79.60 -0.40	2,100	80	80	79.60	1,000	0	0.1
#59	19/02/2024	80 -0.10	600	80.10	80.10	80	100	100	0
#60	16/02/2024	80.10 0.10	600	80	81	80.10	200	0	0.0
#61	15/02/2024	80 0	0	80	80	80	0	0	0
#62	07/02/2024	80 1.20	500	78.80	80	80	0	0	0
#63	06/02/2024	78.80 -0.60	2,300	79.40	79.40	78.80	0	0	0
#64	05/02/2024	79.40 -0.70	900	80.10	80.10	79.40	0	10	-0
#65	02/02/2024	80.10 0.80	1,500	79.30	80.10	80	0	1,100	-0.1
#66	01/02/2024	79.30 -2.70	800	82	82	78.60	0	100	-0.0
#67	31/01/2024	82 3	100	79	82	82	0	0	0
#68	30/01/2024	79 -3	200	82	82	79	0	0	0
#69	29/01/2024	82 3	500	79	82	82	0	0	0
#70	26/01/2024	79 -1	3,300	80	80	79	0	0	0
#71	25/01/2024	80 -0.40	3,000	80.40	80.40	80	1,000	100	0.1
#72	24/01/2024	80.40 -0.40	7,200	80.80	80.80	80.40	4,000	0	0.3
#73	23/01/2024	80.80 -1.40	4,500	82.20	82.20	80.80	2,000	0	0.2
#74	22/01/2024	82.20 -1.80	3,300	84	84	80.60	2,000	0	0.2
#75	19/01/2024	84 0	100	84	84	84	0	0	0
#76	18/01/2024	84 -2.90	800	86.90	86.90	82.10	0	100	-0.0
#77	17/01/2024	86.90 -0.10	200	87	87	83	0	100	-0.0
#78	16/01/2024	87 3.60	100	83.40	87	87	0	0	0
#79	15/01/2024	83.40 -1.46	4,500	84.86	85.94	83.40	0	0	0
#80	12/01/2024	84.86 1.46	9,300	83.40	84.96	83.50	100	0	0.0
#81	11/01/2024	83.40 0.39	2,600	83.01	83.40	79.10	0	0	0
#82	10/01/2024	83.01 0.98	1,700	82.03	83.01	81.06	100	600	-0.0
#83	09/01/2024	82.03 0	0	82.03	82.03	82.03	0	0	0
#84	08/01/2024	82.03 -0.29	4,900	82.33	82.33	77.25	200	0	0.0
#85	05/01/2024	82.33 1.27	100	81.06	82.33	82.33	0	0	0
#86	04/01/2024	81.06 -2.44	9,800	83.50	84.57	77.74	0	700	-0.1
#87	03/01/2024	83.50 0.39	900	83.11	86.82	83.20	500	0	0.0
#88	02/01/2024	83.11 -3.81	1,400	86.92	86.92	83.11	0	0	0
#89	29/12/2023	86.92 1.95	34,600	84.96	87.89	84.96	30,000	0	2.7
#90	28/12/2023	84.96 0.29	20,800	84.67	86.92	79.20	15,000	700	1.3
#91	27/12/2023	84.67 0.88	17,000	83.79	84.96	82.52	14,000	0	1.2
#92	26/12/2023	83.79 -0.98	400	84.77	84.77	83.79	0	0	0
#93	25/12/2023	84.77 0	0	84.77	84.77	84.77	0	0	0
#94	22/12/2023	84.77 1.27	11,500	83.50	84.77	83.01	11,000	500	0.9
#95	21/12/2023	83.50 4.39	10,400	79.10	84.57	78.61	10,000	0	0.8
#96	20/12/2023	79.10 0	11,100	79.10	79.10	76.66	10,000	0	0.8
#97	19/12/2023	79.10 3.52	12,100	75.59	80.86	75.59	10,000	300	0.8
#98	18/12/2023	75.59 -0.20	4,700	75.78	75.98	75.39	0	0	0
#99	15/12/2023	75.78 1.07	600	74.71	75.78	75.78	0	300	-0.0
#100	14/12/2023	74.71 -2.73	1,300	77.44	77.44	74.71	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 (2024-04-19)	-1.60	-1.94%	53,100	27,550	2.2	79 82.50 80.90
2 tháng (2024-03-19)	-1.10	-1.34%	81,700	32,450	2.6	79 84.20 80.90
3 tháng (2024-02-19)	0.90	1.12%	130,700	39,450	3.2	79 84.50 80.90
6 tháng (2023-11-20)	2.77	3.55%	352,400	141,440	11.9	74.71 87 80.90
12 tháng (2023-05-24)	-4.19	-4.92%	661,000	193,440	16.6	74.71 91.80 80.90
24 tháng (2022-05-30)	-6.50	-7.44%	1,880,500	1,003,680	105.0	74.71 93.53 80.90
36 tháng (2021-06-03)	16.36	25.34%	5,210,200	1,600,580	168.8	64.18 96.75 80.90
60 tháng (2019-06-14)	27.79	52.33%	8,932,340	724,050	117.2	39.66 96.75 80.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH