Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2018	56.35	37,380	55.98	58.98	55.60	420	36,660	-2.7
19/11/2018	55.98	1,060	59.36	59.74	55.45	100	970	-0.1
16/11/2018	59.36	30	57.26	59.36	59.36	0	0	0
15/11/2018	57.26	60	58.98	59.36	55.00	0	0	0
14/11/2018	58.98	150	58.98	59.36	58.98	0	0	0
13/11/2018	58.98	100	57.86	59.74	57.86	50	0	0.0
12/11/2018	57.86	5,730	58.31	58.31	57.86	0	3,730	-0.3
09/11/2018	58.31	1,370	58.61	58.61	57.93	0	0	0
08/11/2018	58.61	20,920	58.61	59.51	58.23	0	20,530	-1.6
07/11/2018	58.61	420	58.61	60.11	58.61	290	0	0.0
06/11/2018	58.61	12,310	60.11	60.11	58.61	100	12,240	-1.0
05/11/2018	60.11	40	58.61	60.86	60.11	0	0	0
02/11/2018	58.61	790	56.43	59.28	58.23	500	480	0.0
01/11/2018	56.43	5,420	58.31	58.31	56.28	0	0	0
31/10/2018	58.31	5,090	58.46	58.61	58.31	0	3,000	-0.2
30/10/2018	58.46	5,610	58.61	58.68	56.35	0	3,090	-0.2
29/10/2018	58.61	2,360	58.61	58.76	58.61	0	350	-0.0
26/10/2018	58.61	30	58.61	58.61	58.61	0	0	0
25/10/2018	58.61	2,120	60.11	60.11	58.61	0	0	0
24/10/2018	60.11	2,050	60.11	60.11	60.11	0	0	0
23/10/2018	60.11	310	61.24	61.24	60.11	0	50	-0.0
22/10/2018	61.24	3,530	60.86	61.61	60.86	500	1,780	-0.1
19/10/2018	60.86	1,300	61.99	61.99	60.86	0	580	-0.0
18/10/2018	61.99	1,520	62.89	62.89	61.61	0	1,490	-0.1
17/10/2018	62.89	2,080	62.97	62.97	61.61	50	1,000	-0.1
16/10/2018	62.97	4,450	62.89	63.12	62.07	50	670	-0.1
15/10/2018	62.89	2,090	61.76	63.12	61.84	23,750	23,750	0
12/10/2018	61.76	610	57.86	61.76	57.86	0	0	0
11/10/2018	57.86	15,730	60.79	60.79	57.18	100	2,000	-0.1
10/10/2018	60.79	4,950	61.24	61.24	60.11	0	3,060	-0.2
09/10/2018	61.24	9,550	61.61	61.76	61.24	850	5,960	-0.4
08/10/2018	61.61	11,230	65.52	65.52	61.24	0	3,610	-0.3
05/10/2018	65.52	5,860	69.50	69.65	65.37	2,910	0	0.3
04/10/2018	69.50	30	70.26	70.26	69.50	0	0	0
03/10/2018	70.26	3,450	70.78	73.26	70.26	400	700	-0.0
02/10/2018	70.78	165,320	69.20	71.76	69.13	128,550	6,800	11.5
01/10/2018	69.20	108,210	67.55	69.20	67.02	82,080	350	7.5
28/09/2018	67.55	4,920	65.37	67.63	63.27	900	0	0.1
27/09/2018	65.37	31,320	62.97	65.37	60.49	94,770	66,530	2.4
26/09/2018	62.97	14,100	63.12	63.12	60.86	0	4,000	-0.3
25/09/2018	63.12	8,040	61.91	63.12	60.49	0	0	0
24/09/2018	61.91	8,630	60.49	63.12	60.26	2,000	100,000	-8.0
21/09/2018	60.49	55,290	59.28	60.49	59.21	500	146,871	-11.6
20/09/2018	59.28	280	57.93	59.28	58.23	120	0	0.0
19/09/2018	57.93	2,500	58.76	58.91	57.26	0	0	0
18/09/2018	58.76	4,630	54.93	58.76	55.38	100	0	0.0
17/09/2018	54.93	3,280	55.08	56.35	54.85	410	0	0.0
14/09/2018	55.08	7,270	54.78	55.23	54.40	30	0	0.0
13/09/2018	54.78	910	53.95	54.85	51.25	290	0	0.0
12/09/2018	53.95	1,720	53.95	54.40	53.95	210	100	0.0
11/09/2018	53.95	9,620	51.92	53.95	52.52	1,050	2,500	-0.1
10/09/2018	51.92	7,040	51.77	52.45	51.77	0	1,800	-0.1
07/09/2018	51.77	2,430	51.77	52.60	50.04	20	700	-0.0
06/09/2018	51.77	9,390	51.77	52.00	51.77	500	2,400	-0.1
05/09/2018	51.77	2,410	51.25	52.00	50.04	100	420	-0.0
04/09/2018	51.25	2,370	51.17	52.15	51.09	20	0	0.0
31/08/2018	51.17	3,980	50.72	54.18	50.72	50	0	0.0
30/08/2018	50.72	10,860	50.72	51.32	50.72	530	10,030	-0.6
29/08/2018	50.72	3,030	50.19	50.79	50.04	710	1,590	-0.1
28/08/2018	50.19	26,090	50.72	50.72	50.19	150	7,130	-0.5
27/08/2018	50.72	31,120	51.02	51.02	50.19	1,000	31,040	-2.0
24/08/2018	51.02	2,010	51.09	51.09	50.79	800	780	0.0
23/08/2018	51.09	1,370	50.04	51.09	49.97	10	600	-0.0
22/08/2018	50.04	26,510	51.02	51.70	50.04	920	14,390	-0.9
21/08/2018	51.02	26,150	50.57	51.09	50.27	200	5,600	-0.4
20/08/2018	50.57	11,220	51.47	51.47	50.04	20	7,110	-0.5
17/08/2018	51.47	14,360	52.00	52.00	51.32	120	11,560	-0.8
16/08/2018	52.00	3,310	51.85	52.00	51.09	0	0	0
15/08/2018	51.85	26,430	52.15	52.22	51.85	520	8,260	-0.5
14/08/2018	52.15	16,020	51.92	52.60	51.92	880	13,530	-0.9
13/08/2018	51.92	5,960	53.50	53.50	51.85	120	100	0.0
10/08/2018	53.50	11,470	53.57	53.72	53.05	1,000	7,860	-0.5
09/08/2018	53.57	19,650	53.42	54.10	52.67	2,510	0	0.2
08/08/2018	53.42	13,120	54.40	54.78	53.42	10	11,540	-0.8
07/08/2018	54.40	16,180	54.78	54.85	54.40	3,020	14,370	-0.8
06/08/2018	54.78	4,410	54.63	55.15	54.70	2,270	0	0.2
03/08/2018	54.63	4,250	54.10	55.00	54.48	310	900	-0.0
02/08/2018	54.10	3,900	53.65	54.48	53.65	480	0	0.0
01/08/2018	53.65	27,000	55.98	55.98	53.35	2,490	5,400	-0.2
31/07/2018	55.98	9,570	55.53	56.35	55.53	6,830	0	0.5
30/07/2018	55.53	4,870	55.60	56.35	55.53	500	0	0.0
27/07/2018	55.60	13,370	54.63	55.60	54.85	4,340	0	0.3
26/07/2018	54.63	6,200	55.00	55.53	54.63	2,000	1,300	0.1
25/07/2018	55.00	5,890	54.85	56.20	54.85	4,500	1,220	0.2
24/07/2018	54.85	2,200	55.45	55.45	54.10	0	500	-0.0
23/07/2018	55.45	2,890	55.23	55.60	54.85	0	700	-0.1
20/07/2018	55.23	3,230	54.48	55.23	54.48	0	0	0
19/07/2018	54.48	4,320	54.25	55.98	54.10	20	3,000	-0.2
18/07/2018	54.25	2,080	54.78	55.23	54.25	500	380	0.0
17/07/2018	54.78	770	54.33	54.85	54.10	0	0	0
16/07/2018	54.33	2,850	55.75	55.75	54.10	500	590	-0.0
13/07/2018	55.75	380	54.85	56.28	54.93	100	0	0.0
12/07/2018	54.85	2,980	54.25	54.85	54.25	0	1,980	-0.1
11/07/2018	54.25	6,060	55.60	56.50	54.25	0	0	0
10/07/2018	55.60	3,740	55.45	56.35	55.00	20	1,880	-0.1
09/07/2018	55.45	1,260	54.70	57.71	55.45	1,070	310	0.1
06/07/2018	54.70	92,530	58.31	58.31	54.63	910	76,270	-5.6
05/07/2018	58.31	3,510	58.61	60.11	58.08	0	40	-0.0
04/07/2018	58.61	16,590	58.38	58.61	58.23	2,000	2,460	-0.0
03/07/2018	58.38	7,890	58.46	58.91	58.38	46,390	43,950	0.2

Page:
<<
15
16
17
>>

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