Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/04/2018	66.61	2,720	66.31	67.57	66.61	0	0	0
20/04/2018	66.31	3,770	67.20	67.20	65.42	1,090	740	0.0
19/04/2018	67.20	5,670	67.80	69.06	66.09	970	990	-0.0
18/04/2018	67.80	15,910	70.10	70.10	67.72	1,050	14,950	-1.3
17/04/2018	70.10	4,330	71.14	72.03	70.02	2,490	4,040	-0.1
16/04/2018	71.14	1,380	70.54	71.81	69.80	420	0	0.0
13/04/2018	70.54	1,690	70.54	70.54	69.80	0	0	0
12/04/2018	70.54	8,940	70.69	71.29	70.40	1,300	7,830	-0.6
11/04/2018	70.69	6,760	72.03	72.77	70.69	1,180	2,040	-0.1
10/04/2018	72.03	6,810	72.77	72.77	72.03	0	4,520	-0.4
09/04/2018	72.77	15,810	72.92	74.26	72.03	0	13,890	-1.4
06/04/2018	72.92	11,110	72.92	73.37	72.77	0	9,800	-1.0
05/04/2018	72.92	22,080	74.18	75.00	72.92	300	20,000	-1.9
04/04/2018	74.18	4,470	75.59	75.59	74.18	2,000	3,960	-0.2
03/04/2018	75.59	1,800	73.51	75.74	73.51	440	500	-0.0
02/04/2018	73.51	14,630	73.51	75.74	73.37	1,150	13,680	-1.2
30/03/2018	73.51	17,630	73.81	77.23	72.77	1,600	13,600	-1.2
29/03/2018	73.81	17,090	77.23	77.23	72.77	4,560	11,360	-0.7
28/03/2018	77.23	8,950	77.97	77.97	76.86	130	8,090	-0.8
27/03/2018	77.97	3,550	78.64	78.71	77.97	1,020	2,970	-0.2
26/03/2018	78.64	4,790	78.64	78.64	77.38	70	2,220	-0.2
23/03/2018	78.64	8,280	78.71	78.71	77.23	1,290	1,980	-0.1
22/03/2018	78.71	5,570	79.45	79.45	78.71	880	1,840	-0.1
21/03/2018	79.45	21,320	78.64	80.20	78.12	2,300	15,720	-1.4
20/03/2018	78.64	2,240	78.12	78.64	78.19	60	600	-0.1
19/03/2018	78.12	3,550	78.71	78.71	77.97	30	1,400	-0.1
16/03/2018	78.71	450	78.71	79.45	78.71	70	100	-0.0
15/03/2018	78.71	6,210	78.71	79.45	78.71	3,280	3,640	-0.0
14/03/2018	78.71	2,500	80.20	80.20	78.42	20	600	-0.1
13/03/2018	80.20	3,370	78.34	80.20	78.34	10	800	-0.1
12/03/2018	78.34	2,280	78.71	78.71	78.04	100	500	-0.0
09/03/2018	78.71	18,640	78.71	80.57	78.71	2,880	17,850	-1.6
08/03/2018	78.71	19,180	83.91	83.91	78.71	5,210	16,960	-1.3
07/03/2018	83.91	870	82.94	83.91	82.42	0	220	-0.0
06/03/2018	82.94	4,240	83.17	83.91	82.80	0	4,200	-0.5
05/03/2018	83.17	0	83.17	83.17	83.17	0	0	0
02/03/2018	83.17	1,000	84.50	84.50	82.80	190	200	-0.0
01/03/2018	84.50	1,010	83.54	84.50	81.83	30	300	-0.0
28/02/2018	83.54	5,020	83.17	84.65	83.17	30	1,340	-0.1
27/02/2018	83.17	6,960	82.87	83.17	81.68	470	3,310	-0.3
26/02/2018	82.87	5,270	83.32	84.36	82.80	30	1,200	-0.1
23/02/2018	83.32	2,840	84.65	84.65	83.17	0	800	-0.1
22/02/2018	84.65	300	83.91	84.65	84.65	0	300	-0.0
21/02/2018	83.91	1,810	86.14	86.43	83.91	30	1,390	-0.2
13/02/2018	86.14	20	85.40	86.14	86.14	0	10	-0.0
12/02/2018	85.40	60	84.58	87.62	85.40	0	0	0
09/02/2018	84.58	600	86.14	86.14	80.12	300	0	0.0
08/02/2018	86.14	10	86.88	86.88	86.14	0	0	0
07/02/2018	86.88	10	83.09	86.88	86.88	0	0	0
06/02/2018	83.09	6,660	81.68	84.28	75.96	140	1,520	-0.1
05/02/2018	81.68	3,860	84.65	84.65	79.53	10	0	0.0
02/02/2018	84.65	1,480	81.68	84.65	82.42	60	580	-0.1
01/02/2018	81.68	13,350	83.91	85.40	81.68	1,000	0	0.1
31/01/2018	83.91	1,380	83.54	85.32	83.69	150	600	-0.1
30/01/2018	83.54	40	84.65	84.65	83.54	0	0	0
29/01/2018	84.65	6,040	83.91	84.65	82.94	160	1,760	-0.2
26/01/2018	83.91	360	83.32	83.91	83.17	50	50	0
25/01/2018	83.32	7,690	84.43	85.40	82.42	30	170	-0.0
22/01/2018	84.43	4,910	84.80	84.80	84.43	10	270	-0.0
19/01/2018	84.80	2,940	85.17	85.17	84.80	0	0	0
18/01/2018	85.17	2,610	85.25	85.25	85.17	2,400	1,500	0.1
17/01/2018	85.25	720	85.17	85.25	85.17	0	10	-0.0
16/01/2018	85.17	1,490	86.06	86.14	84.88	430	0	0.0
15/01/2018	86.06	40	86.06	86.14	85.77	0	0	0
12/01/2018	86.06	2,850	85.02	86.14	85.02	1,510	0	0.2
11/01/2018	85.02	3,480	85.02	85.40	85.02	1,090	0	0.1
10/01/2018	85.02	900	86.06	86.06	83.17	130	0	0.0
09/01/2018	86.06	3,560	86.06	86.06	85.25	170	0	0.0
08/01/2018	86.06	610	86.14	86.14	85.40	100	0	0.0
05/01/2018	86.14	6,970	86.06	86.66	85.77	5,600	0	0.6
04/01/2018	86.06	4,060	86.14	87.55	85.77	600	0	0.1
03/01/2018	86.14	1,270	87.18	87.62	86.14	100	40	0.0
02/01/2018	87.18	60	86.88	87.18	86.14	30	0	0.0
29/12/2017	86.88	2,490	86.14	86.88	86.06	1,630	0	0.2
28/12/2017	86.14	2,350	86.14	86.14	86.14	100	0	0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2017	86.14	6,360	86.14	87.62	86.14	0	190	-0.0
26/12/2017	86.14	7,190	85.41	86.14	84.68	10	40	-0.0
25/12/2017	85.41	6,460	85.41	85.70	84.68	50	950	-0.1
22/12/2017	85.41	4,840	85.41	86.06	84.39	0	20	-0.0
21/12/2017	85.41	6,860	86.87	86.87	84.68	100	300	-0.0
20/12/2017	86.87	350	86.50	86.87	84.31	0	0	0
19/12/2017	86.50	1,910	86.87	87.60	86.50	0	0	0
18/12/2017	86.87	8,580	85.04	88.33	85.04	164,650	158,900	0.7
15/12/2017	85.04	1,480	84.68	85.04	84.31	10	300	-0.0
14/12/2017	84.68	1,880	84.31	84.68	83.95	0	0	0
13/12/2017	84.31	900	84.31	84.60	84.31	0	0	0
12/12/2017	84.31	3,850	84.68	84.68	83.58	20	100	-0.0
11/12/2017	84.68	5,950	84.68	84.97	84.31	0	0	0
08/12/2017	84.68	650	84.17	84.68	84.02	0	0	0
07/12/2017	84.17	3,130	83.95	85.55	83.95	0	0	0
06/12/2017	83.95	6,900	83.95	85.77	83.95	10	0	0.0
05/12/2017	83.95	17,500	86.58	86.58	83.95	1,000	960	0.0
04/12/2017	86.58	43,830	86.87	86.87	83.95	180	0	0.0
01/12/2017	86.87	29,460	87.23	87.45	83.95	60	13,900	-1.6
30/11/2017	87.23	10,400	86.14	87.23	80.15	70	1,200	-0.1
29/11/2017	86.14	13,090	87.60	87.60	86.14	150	200	-0.0
28/11/2017	87.60	1,630	87.60	87.60	86.87	10	0	0.0
27/11/2017	87.60	5,200	88.33	88.33	87.23	2,930	10	0.4
24/11/2017	88.33	8,690	87.60	88.33	86.87	0	0	0
23/11/2017	87.60	3,880	87.09	87.60	86.65	0	0	0

Page:
<<
16
17
18
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0	0%	30,900	-300	-0.0	75.60 78.80 77
2 tháng (2024-07-22)	-1.60	-2.04%	61,700	-4,000	-0.3	75 79.50 77
3 tháng (2024-06-24)	-2.10	-2.65%	145,800	-2,390	-0.2	75 85.30 77
6 tháng (2024-03-25)	-3.38	-4.21%	263,500	28,978	2.3	75 85.30 77
12 tháng (2023-09-26)	-4.93	-6.01%	598,200	146,268	12.4	72.88 85.30 77
24 tháng (2022-10-03)	-11.48	-12.97%	1,199,500	372,907	36.1	72.88 91.15 77
36 tháng (2021-10-06)	-4.42	-5.43%	3,758,500	1,339,908	150.5	72.88 94.38 77
60 tháng (2019-10-17)	30.69	66.27%	8,801,070	797,588	121.9	38.69 94.38 77

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH