Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/06/2016	68.17	13,910	66.99	69.95	68.17	7,480	280	0.8
29/06/2016	66.99	8,350	66.40	68.17	66.99	4,480	5,390	-0.1
28/06/2016	66.40	5,110	66.99	68.77	66.40	770	2,910	-0.2
27/06/2016	66.99	20	66.99	66.99	66.99	0	0	0
24/06/2016	66.99	6,350	68.77	68.77	65.80	20	1,220	-0.1
23/06/2016	68.77	8,550	68.17	69.95	68.17	2,200	0	0.3
22/06/2016	68.17	2,860	68.77	68.77	66.99	800	0	0.1
21/06/2016	68.77	2,030	68.17	69.36	68.77	0	0	0
20/06/2016	68.17	8,120	69.95	71.14	68.17	2,250	2,110	0.0
17/06/2016	69.95	10,330	71.14	71.14	69.36	300	3,000	-0.3
16/06/2016	71.14	11,030	68.17	71.73	69.36	210	0	0.0
15/06/2016	68.17	48,800	66.99	71.14	68.17	0	10,310	-1.2
14/06/2016	66.99	40,940	62.84	66.99	62.84	130,850	102,900	3.1
13/06/2016	62.84	12,300	61.06	62.84	61.06	7,640	0	0.8
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
10/06/2016	61.06	43,350	59.28	63.43	59.88	30,640	14,100	1.7
09/06/2016	59.28	144,390	58.02	59.28	58.02	132,230	8,780	17.3
08/06/2016	58.02	93,840	55.92	58.02	55.50	85,220	3,730	11.1
07/06/2016	55.92	13,120	58.44	58.86	54.66	6,050	0	0.8
06/06/2016	58.44	19,890	56.34	59.70	58.02	100	4,960	-0.7
03/06/2016	56.34	11,290	53.82	56.34	54.24	44,920	39,950	0.7
02/06/2016	53.82	11,610	53.40	55.92	53.40	3,830	2,810	0.1
01/06/2016	53.40	470	52.98	53.40	52.98	100	0	0.0
31/05/2016	52.98	3,640	52.98	52.98	52.14	0	1,900	-0.2
30/05/2016	52.98	6,760	52.98	53.40	52.56	10	1,200	-0.2
27/05/2016	52.98	1,540	53.82	53.82	50.87	1,500	0	0.2
26/05/2016	53.82	20	53.82	53.82	50.87	0	0	0
25/05/2016	53.82	2,200	50.45	53.82	50.45	300	2,000	-0.2
24/05/2016	50.45	530	50.03	50.45	50.03	20,000	20,000	0
23/05/2016	50.03	2,000	50.03	50.03	50.03	0	2,000	-0.2
20/05/2016	50.03	2,120	50.87	50.87	50.03	0	0	0
19/05/2016	50.87	820	51.29	51.29	48.35	60	0	0.0
18/05/2016	51.29	10	50.45	51.29	51.29	0	0	0
17/05/2016	50.45	3,000	49.19	50.45	49.19	0	0	0
16/05/2016	49.19	5,650	49.61	50.45	49.19	0	0	0
13/05/2016	49.61	540	49.61	50.03	49.19	520	0	0.1
12/05/2016	49.61	170	48.35	49.61	48.77	150	0	0.0
11/05/2016	48.35	30	48.35	48.35	48.35	20	0	0.0
10/05/2016	48.35	310	49.61	49.61	48.35	270	0	0.0
09/05/2016	49.61	500	49.19	50.45	49.19	440	0	0.1
06/05/2016	49.19	14,020	48.35	49.19	48.35	13,930	0	1.6
05/05/2016	48.35	1,100	48.77	48.77	47.51	0	0	0
04/05/2016	48.77	610	47.93	48.77	47.93	0	200	-0.0
29/04/2016	47.93	4,390	49.19	49.61	47.93	2,020	0	0.2
28/04/2016	49.19	230	49.19	49.19	47.93	20	0	0.0
27/04/2016	49.19	80	49.19	49.19	47.51	40	0	0.0
26/04/2016	49.19	130	49.61	49.61	47.09	0	0	0
25/04/2016	49.61	310	50.03	50.03	47.09	0	0	0
22/04/2016	50.03	3,830	47.51	50.03	47.93	3,000	0	0.3
21/04/2016	47.51	1,620	46.25	47.51	46.25	960	0	0.1
20/04/2016	46.25	9,050	47.09	47.09	46.25	8,480	0	0.9
19/04/2016	47.09	470	47.09	47.93	47.09	460	0	0.1
15/04/2016	47.09	920	47.09	47.51	47.09	0	0	0
14/04/2016	47.09	650	47.09	47.09	46.25	0	100	-0.0
13/04/2016	47.09	1,320	47.09	47.93	47.09	120	0	0.0
12/04/2016	47.09	420	47.93	47.93	47.09	0	0	0
11/04/2016	47.93	4,330	47.09	47.93	46.25	3,520	0	0.4
08/04/2016	47.09	5,440	48.35	50.03	47.09	500	5,090	-0.5
07/04/2016	48.35	1,810	49.61	49.61	48.35	1,770	0	0.2
06/04/2016	49.61	14,280	46.67	49.61	45.41	12,900	2,000	1.3
05/04/2016	46.67	930	45.83	46.67	45.83	100	0	0.0
04/04/2016	45.83	5,280	45.83	45.83	43.31	5,220	1,400	0.4
01/04/2016	45.83	15,460	45.41	46.67	42.46	12,870	0	1.3
31/03/2016	45.41	9,010	48.35	48.35	45.41	0	0	0
30/03/2016	48.35	24,070	46.25	49.19	47.93	17,700	10,550	0.8
29/03/2016	46.25	3,330	45.41	48.35	44.99	50	0	0.0
28/03/2016	45.41	30,620	42.46	45.41	42.89	4,000	0	0.4
25/03/2016	42.46	13,490	42.46	42.46	41.83	10,270	0	1.0
24/03/2016	42.46	2,840	42.04	42.46	41.20	1,200	380	0.1
23/03/2016	42.04	6,670	42.04	42.04	41.83	2,000	0	0.2
22/03/2016	42.04	3,840	41.83	42.04	41.83	0	0	0
21/03/2016	41.83	1,000	42.04	42.04	41.41	0	800	-0.1
18/03/2016	42.04	180	42.04	42.04	42.04	0	0	0
17/03/2016	42.04	650	40.36	42.04	41.62	0	0	0
16/03/2016	40.36	1,150	39.94	41.62	40.15	0	0	0
15/03/2016	39.94	2,560	40.78	40.78	39.94	0	0	0
14/03/2016	40.78	3,240	42.04	42.46	40.78	0	0	0
11/03/2016	42.04	660	43.31	44.15	42.04	210	0	0.0
10/03/2016	43.31	1,920	44.15	44.15	41.62	40	1,900	-0.2
09/03/2016	44.15	6,890	44.99	44.99	44.15	970	1,760	-0.1
08/03/2016	44.99	1,330	44.15	44.99	44.15	240	50	0.0
07/03/2016	44.15	5,330	44.15	44.99	44.15	460	0	0.0
04/03/2016	44.15	2,040	43.31	44.57	43.31	0	100	-0.0
03/03/2016	43.31	1,970	41.62	44.15	42.04	0	0	0
02/03/2016	41.62	3,090	39.10	41.62	38.68	620	100	0.1
01/03/2016	39.10	2,180	38.26	39.10	38.89	0	0	0
29/02/2016	38.26	110	37.84	39.10	38.26	0	0	0
26/02/2016	37.84	5,410	38.05	38.68	37.00	0	420	-0.0
25/02/2016	38.05	2,910	37.84	38.05	37.42	0	0	0
24/02/2016	37.84	10	37.42	37.84	37.84	10	0	0.0
23/02/2016	37.42	3,940	36.16	38.68	35.74	570	400	0.0
22/02/2016	36.16	520	35.95	36.16	35.95	0	0	0
19/02/2016	35.95	2,970	35.74	36.16	35.74	0	2,520	-0.2
18/02/2016	35.74	90	35.74	35.74	35.74	0	0	0
17/02/2016	35.74	20	35.74	35.74	35.74	0	20	-0.0
16/02/2016	35.74	1,000	35.74	35.74	35.74	0	960	-0.1
15/02/2016	35.74	250	35.74	35.74	35.74	0	250	-0.0
05/02/2016	35.74	980	35.74	35.74	35.74	980	130	0.1
04/02/2016	35.74	30	35.74	35.74	33.43	30	0	0.0
03/02/2016	35.74	30	33.43	35.74	33.43	10	0	0.0
02/02/2016	33.43	10	35.11	35.11	33.43	10	0	0.0

Page:
<<
21
22
23
>>

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