Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2021	78.48	5,600	79.10	79.10	78.48	0	500	-0.0
22/11/2021	79.10	18,500	79.73	79.73	78.48	0	0	0
19/11/2021	79.73	10,200	80.26	80.44	79.55	0	800	-0.1
18/11/2021	80.26	7,300	80.71	80.71	80.26	0	0	0
17/11/2021	80.71	12,200	80.35	80.71	79.99	9,200	1,000	0.7
16/11/2021	80.35	7,400	79.46	80.35	79.37	400	0	0.0
15/11/2021	79.46	16,200	80.26	80.35	79.28	100	0	0.0
12/11/2021	80.26	25,100	80.26	80.62	80.26	12,200	0	1.1
11/11/2021	80.26	1,700	80.62	80.71	79.91	0	0	0
10/11/2021	80.62	8,700	80.44	82.49	80.26	0	0	0
09/11/2021	80.44	15,800	81.15	81.15	80.35	0	200	-0.0
08/11/2021	81.15	23,000	80.44	81.15	79.64	0	0	0
05/11/2021	80.44	12,100	80.44	80.62	79.82	0	0	0
04/11/2021	80.44	8,500	80.26	80.71	80.08	0	0	0
03/11/2021	80.26	9,100	80.35	81.06	80.26	0	0	0
02/11/2021	80.35	8,700	81.15	81.15	80.35	0	0	0
01/11/2021	81.15	24,700	80.26	81.15	80.26	0	0	0
29/10/2021	80.26	33,700	81.51	81.51	79.01	100	0	0.0
28/10/2021	81.51	20,000	80.17	82.40	79.73	500	2,000	-0.1
27/10/2021	80.17	6,500	79.73	80.26	79.73	0	1,700	-0.2
26/10/2021	79.73	8,600	80.26	81.33	78.57	200	2,500	-0.2
25/10/2021	80.26	19,200	78.66	81.15	78.57	0	2,600	-0.2
22/10/2021	78.66	8,100	78.92	79.64	78.66	0	2,500	-0.2
21/10/2021	78.92	21,300	79.28	80.35	78.92	1,400	2,500	-0.1
20/10/2021	79.28	6,100	80.26	80.35	79.10	200	0	0.0
19/10/2021	80.26	2,700	80.44	80.44	79.82	0	100	-0.0
18/10/2021	80.44	6,700	79.91	80.71	79.82	0	0	0
15/10/2021	79.91	9,700	81.15	81.15	79.91	200	3,000	-0.3
14/10/2021	81.15	9,600	80.62	81.60	80.26	0	0	0
13/10/2021	80.62	9,800	79.73	80.62	79.19	300	0	0.0
12/10/2021	79.73	19,000	80.35	80.44	79.37	0	3,100	-0.3
11/10/2021	80.35	13,000	81.06	81.06	80.08	0	3,100	-0.1
08/10/2021	81.06	14,100	81.06	81.69	79.91	0	3,000	-0.3
07/10/2021	81.06	9,300	81.42	81.42	79.91	0	3,000	-0.3
06/10/2021	81.42	9,800	81.51	81.51	79.46	0	5,200	-0.5
05/10/2021	81.51	9,400	83.20	83.20	80.44	0	3,000	-0.3
04/10/2021	83.20	13,300	80.62	83.20	80.98	900	0	0.1
01/10/2021	80.62	15,700	80.17	80.62	78.92	30,078	29,378	0.1
30/09/2021	80.17	11,800	78.92	80.26	78.66	0	0	0
29/09/2021	78.92	29,400	80.26	80.26	78.48	0	5,000	-0.4
28/09/2021	80.26	18,200	82.13	82.13	78.92	0	5,100	-0.5
27/09/2021	82.13	16,500	83.47	83.47	81.87	500	100	0.0
24/09/2021	83.47	21,700	84.90	88.20	83.38	100	700	-0.1
23/09/2021	84.90	59,200	79.37	84.90	80.53	200	0	0.0
22/09/2021	79.37	8,200	78.75	79.55	78.48	200	1,200	-0.1
21/09/2021	78.75	7,000	80.08	80.26	78.12	0	0	0
20/09/2021	80.08	23,400	79.82	80.71	79.28	0	0	0
17/09/2021	79.82	32,300	78.48	80.26	77.76	200	5,000	-0.4
16/09/2021	78.48	16,800	78.92	79.28	78.48	100	2,000	-0.2
15/09/2021	78.92	11,000	78.75	80.26	77.76	0	1,000	-0.1
14/09/2021	78.75	7,300	80.26	81.15	78.75	0	0	0
13/09/2021	80.26	42,000	81.87	81.87	77.14	0	2,800	-0.2
10/09/2021	81.87	14,700	80.35	82.31	80.44	0	100	-0.0
09/09/2021	80.35	10,600	82.05	82.05	80.26	100	0	0.0
08/09/2021	82.05	9,300	81.69	85.61	80.26	0	300	-0.0
07/09/2021	81.69	49,100	80.26	85.26	78.48	500	600	-0.0
06/09/2021	80.26	71,300	84.81	84.81	79.82	400	0	0.0
01/09/2021	84.81	46,100	90.16	90.16	84.81	100	5,100	-0.5
31/08/2021	90.16	124,100	87.57	93.64	90.16	1,500	5,300	-0.4
30/08/2021	87.57	110,900	81.87	87.57	87.57	0	5,600	-0.5
27/08/2021	81.87	38,300	81.87	86.42	81.60	800	2,500	-0.2
26/08/2021	81.87	47,100	76.52	81.87	79.73	900	2,000	-0.1
25/08/2021	76.52	37,000	71.52	76.52	71.79	0	2,500	-0.2
24/08/2021	71.52	8,800	71.17	73.48	71.17	0	2,000	-0.2
23/08/2021	71.17	17,800	69.92	71.17	70.45	100	0	0.0
20/08/2021	69.92	2,000	70.81	71.70	69.92	200	0	0.0
19/08/2021	70.81	1,200	69.20	70.90	70.81	0	0	0
18/08/2021	69.20	5,900	70.01	70.45	68.76	1,500	0	0.1
17/08/2021	70.01	11,600	71.17	71.17	70.01	100	1,700	-0.1
16/08/2021	71.17	12,300	70.90	71.34	70.45	0	1,000	-0.1
13/08/2021	70.90	16,900	70.90	71.52	69.92	2,500	500	0
12/08/2021	70.90	2,800	69.65	71.79	69.65	600	0	0.0
11/08/2021	69.65	7,500	70.45	70.90	69.65	0	0	0
10/08/2021	70.45	2,100	71.17	71.34	70.45	0	100	-0.0
09/08/2021	71.17	1,500	71.34	71.34	68.85	0	400	-0.0
06/08/2021	71.34	2,100	71.34	71.34	71.34	0	0	0
05/08/2021	71.34	11,200	71.70	72.24	69.56	0	0	0
04/08/2021	71.70	3,300	70.45	71.70	70.90	0	0	0
03/08/2021	70.45	8,100	71.25	72.24	70.45	1,300	0	0.1
02/08/2021	71.25	15,600	68.13	71.25	68.67	200	0	0.0
30/07/2021	68.13	4,700	67.78	68.40	67.78	1,800	0	0.1
29/07/2021	67.78	2,400	66.62	68.49	65.81	900	0	0.1
28/07/2021	66.62	1,700	66.53	67.51	66.62	0	0	0
27/07/2021	66.53	2,500	66.88	68.22	66.53	0	0	0
26/07/2021	66.88	21,800	64.66	67.06	65.90	14,000	6,300	0.6
23/07/2021	64.66	3,300	65.46	66.17	64.66	0	0	0
22/07/2021	65.46	400	66.97	66.97	65.28	0	0	0
21/07/2021	66.97	25,500	66.62	66.97	66.62	19,000	11,200	0.6
20/07/2021	66.62	4,800	66.17	67.69	66.62	0	0	0
19/07/2021	66.17	24,300	64.21	67.33	64.21	20,000	9,000	0.8
16/07/2021	64.21	7,700	64.21	64.66	64.21	0	3,200	-0.2
15/07/2021	64.21	1,700	64.21	64.21	64.21	0	0	0
14/07/2021	64.21	5,100	64.21	66.80	63.67	0	2,000	-0.1
13/07/2021	64.21	3,000	66.35	66.35	63.59	0	3,000	-0.2
12/07/2021	66.35	3,700	67.42	67.42	63.59	500	3,000	-0.2
09/07/2021	67.42	19,900	66.44	67.78	66.35	19,400	3,000	1.2
08/07/2021	66.44	31,400	63.76	67.42	63.76	27,500	8,000	1.4
07/07/2021	63.76	9,400	65.28	65.28	63.23	900	3,000	-0.1
06/07/2021	65.28	8,900	65.55	65.99	65.28	1,700	3,000	-0.1
05/07/2021	65.55	2,300	66.17	66.17	65.55	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1	1.30%	28,900	-300	-0.0	75.60 78.80 78.20
2 tháng (2024-07-22)	-0.40	-0.51%	59,400	-4,000	-0.3	75 79.50 78.20
3 tháng (2024-06-21)	-2.80	-3.46%	144,700	-2,390	-0.2	75 85.30 78.20
6 tháng (2024-03-25)	-2.18	-2.71%	261,200	28,978	2.3	75 85.30 78.20
12 tháng (2023-09-25)	-3.73	-4.55%	596,000	146,268	12.4	72.88 85.30 78.20
24 tháng (2022-09-30)	-9.82	-11.15%	1,207,300	382,907	37.0	72.88 91.15 78.20
36 tháng (2021-10-05)	-3.31	-4.06%	3,765,600	1,336,908	150.2	72.88 94.38 78.20
60 tháng (2019-10-16)	31.89	68.86%	8,798,810	797,588	121.9	38.69 94.38 78.20

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH