Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2021	61.50	9,700	61.59	62.38	61.50	0	0	0
15/04/2021	61.59	4,900	62.82	62.82	61.50	0	0	0
14/04/2021	62.82	2,400	62.12	62.82	61.94	0	0	0
13/04/2021	62.12	9,400	62.12	62.29	61.50	0	0	0
12/04/2021	62.12	14,400	62.38	64.14	61.94	0	4,700	-0.3
09/04/2021	62.38	31,400	63.26	65.45	61.94	0	6,300	-0.5
08/04/2021	63.26	10,700	65.54	65.89	63.26	0	0	0
07/04/2021	65.54	19,200	66.42	66.77	65.45	0	100	-0.0
06/04/2021	66.42	11,300	66.42	67.56	65.89	0	1,000	-0.1
05/04/2021	66.42	35,500	63.26	67.56	62.82	100	900	-0.1
02/04/2021	63.26	18,800	62.82	63.70	62.38	7,200	100	0.5
01/04/2021	62.82	20,800	60.36	63.26	62.38	13,000	100	0.9
31/03/2021	60.36	11,900	60.62	61.76	60.36	5,400	1,200	0.3
30/03/2021	60.62	1,600	61.94	61.94	60.62	0	1,000	-0.1
29/03/2021	61.94	3,900	60.89	61.94	60.62	600	200	0.0
26/03/2021	60.89	18,500	61.06	61.06	60.80	16,500	0	1.1
25/03/2021	61.06	7,100	60.80	61.06	60.45	6,700	1,000	0.4
24/03/2021	60.80	17,200	61.50	61.50	60.62	16,000	2,000	1.0
23/03/2021	61.50	4,400	61.41	61.50	60.62	3,000	1,800	0.1
22/03/2021	61.41	13,200	61.33	61.50	59.92	10,600	0	0.7
19/03/2021	61.33	6,700	61.68	61.68	61.06	3,500	1,700	0.1
18/03/2021	61.68	4,600	61.15	63.17	61.68	2,200	0	0.2
17/03/2021	61.15	5,200	61.06	61.33	61.06	300	0	0.0
16/03/2021	61.06	6,600	62.38	62.47	61.06	100	0	0.0
15/03/2021	62.38	1,900	61.06	62.82	61.41	0	0	0
12/03/2021	61.06	15,000	59.74	62.29	60.97	0	0	0
11/03/2021	59.74	1,400	60.18	60.62	59.74	0	0	0
10/03/2021	60.18	3,300	60.62	60.62	60.18	3,200	0	0.2
09/03/2021	60.62	6,200	60.62	60.62	59.74	5,100	2,400	0.2
08/03/2021	60.62	9,900	59.74	60.62	59.74	9,600	800	0.6
05/03/2021	59.74	2,400	60.18	60.18	58.95	0	100	-0.0
04/03/2021	60.18	25,600	60.80	60.80	60.18	23,100	0	1.6
03/03/2021	60.80	5,600	60.62	60.80	60.18	4,000	0	0.3
02/03/2021	60.62	7,800	60.62	61.06	60.18	6,600	0	0.5
01/03/2021	60.62	7,600	59.66	60.62	59.66	0	2,800	-0.2
26/02/2021	59.66	19,500	58.87	60.18	58.87	1,500	0	0.1
25/02/2021	58.87	13,900	58.43	59.04	58.87	0	0	0
24/02/2021	58.43	30,300	59.30	59.74	58.16	0	21,300	-1.4
23/02/2021	59.30	41,100	57.99	59.30	57.81	5,100	30,000	-1.7
22/02/2021	57.99	21,800	57.55	58.87	57.55	5,200	18,000	-0.8
19/02/2021	57.55	25,100	57.55	57.81	57.46	2,200	20,000	-1.2
18/02/2021	57.55	19,100	57.99	58.43	57.46	2,600	15,000	-0.8
17/02/2021	57.99	8,100	57.64	58.43	57.11	0	1,600	-0.1
09/02/2021	57.64	600	56.67	57.64	56.67	0	0	0
08/02/2021	56.67	7,000	55.79	56.67	55.79	400	0	0.0
05/02/2021	55.79	14,300	55.88	56.23	55.35	0	13,300	-0.8
04/02/2021	55.88	30,100	56.23	58.60	55.88	3,100	30,000	-1.7
03/02/2021	56.23	33,600	56.41	60.10	56.23	0	30,000	-1.9
02/02/2021	56.41	13,600	58.60	58.60	56.23	0	9,900	-0.6
01/02/2021	58.60	58,200	58.60	58.87	58.34	40,900	50,200	-0.6
29/01/2021	58.60	9,000	54.82	58.60	57.81	0	100	-0.0
28/01/2021	54.82	43,200	56.23	56.23	52.36	24,100	300	1.4
27/01/2021	56.23	36,200	58.69	58.69	56.23	23,300	25,000	-0.1
26/01/2021	58.69	11,900	58.69	58.69	54.74	100	5,700	-0.4
25/01/2021	58.69	20,300	60.18	60.18	58.43	1,100	7,400	-0.4
22/01/2021	60.18	5,200	60.18	60.62	60.18	0	0	0
21/01/2021	60.18	4,000	60.18	60.18	59.74	300	0	0.0
20/01/2021	60.18	7,000	59.74	61.06	59.74	0	300	-0.0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021	59.74	6,000	61.50	62.38	58.43	0	0	0
18/01/2021	61.50	43,800	60.65	61.76	60.65	1,200	35,000	-2.4
15/01/2021	60.65	35,400	61.50	62.36	60.65	400	30,000	-2.1
14/01/2021	61.50	28,900	62.78	62.87	61.16	1,100	22,700	-1.6
13/01/2021	62.78	20,100	61.07	62.78	61.16	300	0	0.0
12/01/2021	61.07	14,900	62.01	62.01	60.99	300	10,400	-0.7
11/01/2021	62.01	11,600	60.22	62.01	61.07	300	0	0.0
08/01/2021	60.22	22,400	60.65	61.50	60.05	0	15,700	-1.1
07/01/2021	60.65	11,700	61.93	62.36	60.65	100	10,000	-0.7
06/01/2021	61.93	5,200	62.61	62.61	59.96	0	500	-0.0
05/01/2021	62.61	1,600	62.36	63.21	62.44	0	100	-0.0
04/01/2021	62.36	2,600	61.16	63.21	62.36	0	0	0
31/12/2020	61.16	6,200	61.07	61.24	60.90	50	440	-0.0
30/12/2020	61.07	7,270	59.62	61.24	59.62	20	100	0
29/12/2020	59.62	1,110	58.94	59.71	58.77	20	0	0.0
28/12/2020	58.94	2,500	59.71	59.71	58.08	0	0	0
25/12/2020	59.71	1,700	58.94	59.79	57.74	20	0	0.0
24/12/2020	58.94	5,200	59.79	60.22	58.51	20	0	0.0
23/12/2020	59.79	2,450	59.79	59.79	58.94	20	0	0.0
22/12/2020	59.79	3,150	59.28	60.48	58.51	430	0	0.0
21/12/2020	59.28	5,250	58.94	59.71	58.51	320	980	-0.0
18/12/2020	58.94	6,090	58.94	59.28	58.51	320	0	0.0
17/12/2020	58.94	1,760	58.43	58.94	57.66	20	0	0.0
16/12/2020	58.43	1,120	58.43	58.85	58.43	20	0	0.0
15/12/2020	58.43	3,600	58.51	58.51	57.32	620	1,100	-0.0
14/12/2020	58.51	2,430	58.94	58.94	58.17	0	0	0
11/12/2020	58.94	1,470	58.08	58.94	58.08	360	0	0.0
10/12/2020	58.08	1,600	58.77	58.77	58.08	100	0	0.0
09/12/2020	58.77	1,020	58.77	58.77	58.77	20	0	0.0
08/12/2020	58.77	1,920	58.34	58.94	57.23	0	0	0
07/12/2020	58.34	1,270	58.34	58.85	57.49	0	0	0
04/12/2020	58.34	720	58.26	59.96	58.34	20	0	0.0
03/12/2020	58.26	6,020	58.17	58.51	58.08	0	0	0
02/12/2020	58.17	7,160	58.68	58.94	58.17	0	0	0
01/12/2020	58.68	1,160	58.68	58.94	58.17	0	0	0
30/11/2020	58.68	3,610	58.60	59.88	58.17	0	0	0
27/11/2020	58.60	5,460	58.94	59.37	58.60	0	0	0
26/11/2020	58.94	2,150	59.62	59.62	58.00	0	0	0
25/11/2020	59.62	6,270	59.71	59.71	58.08	0	3,580	-0.2
24/11/2020	59.71	6,540	60.22	60.22	58.08	0	300	-0.0
23/11/2020	60.22	6,980	60.22	60.22	59.37	40	410	-0.0
20/11/2020	60.22	2,790	60.22	60.65	59.79	0	1,700	-0.1

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.30	-0.40%	31,400	3,700	0.3	75.10 77.50 75.50
2 tháng (2024-09-23)	-1	-1.31%	76,400	10,200	0.8	75.10 77.90 75.50
3 tháng (2024-08-26)	-3.20	-4.07%	101,400	10,100	0.8	75.10 78.80 75.50
6 tháng (2024-05-27)	-5.27	-6.52%	259,900	8,795	0.7	75 85.30 75.50
12 tháng (2023-11-28)	1.29	1.74%	606,300	154,285	12.9	72.88 85.30 75.50
24 tháng (2022-12-05)	-14	-15.65%	1,096,600	276,371	25.5	72.88 89.55 75.50
36 tháng (2021-12-08)	-7.17	-8.67%	3,115,400	1,279,425	144.6	72.88 94.38 75.50
60 tháng (2019-12-19)	29.11	62.75%	8,608,730	926,235	130.0	38.69 94.38 75.50

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH