Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/03/2025	34.67	5,500	35.04	35.04	34.67	0	0	0
24/03/2025	34.67	1,600	34.77	34.81	34.67	0	0	0
21/03/2025	34.77	600	34.81	35.41	34.77	0	0	0
20/03/2025	34.86	600	34.86	35.13	34.81	0	0	0
19/03/2025	34.86	3,400	34.81	35.50	34.81	0	0	0
18/03/2025	34.86	0	34.86	34.86	34.86	0	0	0
17/03/2025	34.86	0	34.86	34.86	34.86	0	0	0
14/03/2025	34.86	1,600	34.86	34.86	34.86	0	0	0
13/03/2025	34.81	36,300	35.09	35.09	34.81	0	0	0
12/03/2025	35.04	300	35.04	35.04	35.04	0	0	0
11/03/2025	35.04	300	35.36	35.36	35.04	0	0	0
10/03/2025	35.09	700	35.04	35.50	35.04	0	0	0
07/03/2025	35.46	14,100	35.04	35.46	35.04	0	0	0
06/03/2025	35.41	600	35.46	35.46	35.41	0	0	0
05/03/2025	35.50	2,800	35.04	35.50	35.04	0	0	0
04/03/2025	35.04	1,100	34.90	35.04	34.90	0	0	0
03/03/2025	34.86	10,700	35.04	35.09	34.86	0	0	0
28/02/2025	35.04	14,600	35.09	35.36	34.86	0	0	0
27/02/2025	35.04	1,200	35.27	35.46	34.81	0	0	0
26/02/2025	35.41	1,200	35.50	35.50	35.41	0	0	0
25/02/2025	35.04	500	35.09	35.09	35.04	0	0	0
24/02/2025	35.50	1,000	35.04	36.15	35.04	0	0	0
21/02/2025	35.04	27,600	34.81	35.46	34.81	0	0	0
20/02/2025	34.81	1,100	35.04	35.64	34.81	0	0	0
19/02/2025	35.04	700	35.04	35.04	35.04	0	0	0
18/02/2025	35.04	600	35.04	35.04	35.04	0	0	0
17/02/2025	35.04	5,800	35.13	35.13	35.04	0	0	0
14/02/2025	35.41	4,400	35.41	35.41	35.27	0	0	0
13/02/2025	35.46	200	35.32	35.46	35.32	0	0	0
12/02/2025	35.32	2,400	35.27	35.41	35.27	0	0	0
11/02/2025	35.27	500	35.04	35.50	34.86	0	0	0
10/02/2025	35.04	3,900	35.50	35.50	35.04	0	0	0
07/02/2025	35.27	2,400	35.46	35.46	35.00	0	0	0
06/02/2025	35.18	1,000	35.46	35.46	35.13	0	0	0
05/02/2025	35.13	2,000	34.81	35.96	34.81	0	0	0
04/02/2025	35.04	1,900	34.67	36.24	34.67	0	0	0
24/01/2025	35.46	1,600	35.27	35.46	35.13	0	0	0
23/01/2025	35.46	2,200	35.04	35.46	35.04	0	0	0
22/01/2025	35.50	300	35.50	35.50	35.50	0	0	0
21/01/2025	35.46	2,100	35.46	35.73	35.41	0	0	0
20/01/2025	35.46	3,100	35.69	35.69	35.04	0	0	0
17/01/2025	35.69	2,100	35.55	35.73	34.81	0	0	0
16/01/2025	35.55	2,000	35.04	35.55	34.95	0	0	0
15/01/2025	34.95	3,400	34.67	35.32	34.67	0	0	0
14/01/2025	34.63	3,400	35.23	35.23	34.63	0	0	0
13/01/2025	35.23	3,700	35.04	35.27	34.86	0	0	0
10/01/2025	35.04	2,800	35.04	35.04	34.63	0	0	0
09/01/2025	35.27	1,500	35.36	35.36	35.27	0	0	0
08/01/2025	35.36	1,100	35.50	35.50	35.36	0	0	0
07/01/2025	34.67	4,700	34.90	35.83	34.63	0	0	0
06/01/2025	34.86	1,400	35.41	35.50	34.86	0	0	0
03/01/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2025	35.41	2,800	35.69	35.69	35.41	0	0	0
02/01/2025	35.73	14,200	35.51	35.73	35.46	0	0	0
31/12/2024	35.28	7,600	35.51	35.91	35.28	0	0	0
30/12/2024	35.51	4,800	35.33	35.60	35.28	0	0	0
27/12/2024	35.28	2,400	35.37	35.51	35.10	0	0	0
26/12/2024	35.28	2,100	35.28	35.28	35.10	0	0	0
25/12/2024	35.28	800	35.28	35.28	35.28	0	0	0
24/12/2024	35.10	400	35.10	35.10	35.10	0	0	0
23/12/2024	35.10	2,300	35.10	35.51	35.10	0	0	0
20/12/2024	35.10	2,600	35.51	35.51	35.06	0	0	0
19/12/2024	35.55	1,400	35.55	35.55	35.55	0	0	0
18/12/2024	35.55	1,300	35.51	35.55	35.51	0	0	0
17/12/2024	35.46	3,300	34.70	35.51	34.70	0	0	0
16/12/2024	35.33	900	35.51	35.51	35.28	0	0	0
13/12/2024	35.33	200	35.33	35.33	35.33	0	0	0
12/12/2024	35.06	5,000	35.06	35.51	35.06	0	0	0
11/12/2024	35.06	1,400	35.28	35.91	35.06	0	0	0
10/12/2024	35.06	400	35.06	35.10	35.06	0	0	0
09/12/2024	35.06	2,900	35.28	35.28	35.06	0	0	0
06/12/2024	35.06	800	35.06	35.06	35.06	0	0	0
05/12/2024	35.06	2,300	35.51	35.51	35.01	0	0	0
04/12/2024	35.01	3,300	35.46	35.46	35.01	0	0	0
03/12/2024	34.97	6,400	35.24	35.42	34.97	0	0	0
02/12/2024	35.33	5,100	35.01	35.33	35.01	0	0	0
29/11/2024	35.19	10,400	34.88	35.51	34.74	0	0	0
28/11/2024	34.88	900	34.83	34.88	34.83	0	0	0
27/11/2024	34.88	6,800	34.70	34.92	34.21	0	0	0
26/11/2024	34.61	1,300	34.07	34.61	34.07	0	0	0
25/11/2024	34.16	3,800	34.07	34.16	34.07	0	0	0
22/11/2024	33.94	3,300	33.94	33.94	33.94	0	0	0
21/11/2024	33.94	500	33.94	33.94	33.94	0	0	0
20/11/2024	33.89	100	33.89	33.89	33.89	0	0	0
19/11/2024	34.38	0	34.38	34.38	34.38	0	0	0
18/11/2024	34.38	100	34.38	34.38	34.38	0	0	0
15/11/2024	34.56	400	34.61	34.61	34.56	0	0	0
14/11/2024	34.38	800	34.38	34.38	34.38	0	0	0
13/11/2024	34.38	0	34.38	34.38	34.38	0	0	0
12/11/2024	34.38	100	34.38	34.38	34.38	0	0	0
11/11/2024	34.61	1,500	34.61	34.61	34.61	0	0	0
08/11/2024	34.61	400	34.61	34.61	34.61	0	0	0
07/11/2024	34.83	2,500	34.43	34.97	34.43	0	0	0
06/11/2024	34.43	2,700	34.38	34.61	34.38	0	0	0
05/11/2024	34.38	800	34.47	34.56	34.38	0	0	0
04/11/2024	34.38	1,100	34.61	34.61	34.38	0	0	0
01/11/2024	34.56	5,300	34.38	34.61	33.71	0	0	0
31/10/2024	33.76	900	34.38	34.38	33.76	0	0	0
30/10/2024	34.38	100	34.38	34.38	34.38	0	0	0
29/10/2024	34.38	1,400	34.47	34.47	34.38	0	0	0
28/10/2024	34.52	3,000	34.03	34.52	33.71	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.35	-0.95%	87,800	-1,800	0	34.25 38.95 34.25
2 tháng (2026-08-05)	-1.25	-3.30%	154,400	-1,800	0	34.25 38.95 34.25
3 tháng (2026-07-06)	-2.64	-6.72%	313,900	-1,800	0	34.25 39.78 34.25
6 tháng (2026-04-07)	2.13	6.17%	926,400	-1,800	0	33.74 39.78 34.25
12 tháng (2025-10-09)	5.22	16.61%	2,239,300	-1,800	0	31.24 39.78 34.25
24 tháng (2024-10-14)	2.04	5.90%	3,117,400	-1,800	0	17.54 39.78 34.25
36 tháng (2023-10-20)	0.68	1.90%	3,729,600	-1,800	0	17.54 39.78 34.25
60 tháng (2021-11-01)	0.17	0.47%	6,678,900	-1,800	0	17.54 42.42 34.25

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH