Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/07/2021	66.17	15,800	67.78	68.49	65.10	10,300	11,100	-0.1
01/07/2021	67.78	9,500	67.42	68.22	67.51	0	1,200	-0.1
30/06/2021	67.42	19,000	67.33	68.22	66.97	12,700	0	1.0
29/06/2021	67.33	63,500	66.35	67.78	66.44	51,600	3,000	3.7
28/06/2021	66.35	27,600	65.19	66.71	65.81	17,000	0	1.3
25/06/2021	65.19	22,300	62.87	66.17	62.87	20,200	3,000	1.3
24/06/2021	62.87	19,900	62.87	62.96	61.53	11,400	10,000	0.1
23/06/2021	62.87	9,200	63.50	63.50	62.43	6,400	3,000	0.2
22/06/2021	63.50	6,600	63.50	64.92	62.96	0	3,000	-0.2
21/06/2021	63.50	7,800	64.92	64.92	62.87	0	5,000	-0.4
18/06/2021	64.92	700	65.01	65.01	64.92	100	0	0.0
17/06/2021	65.01	3,400	65.46	65.46	63.32	0	0	0
16/06/2021	65.46	2,300	66.44	66.44	61.80	0	400	-0.0
15/06/2021	66.44	62,300	65.55	66.44	65.64	52,300	0	3.9
14/06/2021	65.55	24,300	65.10	65.55	65.01	21,700	100	1.6
11/06/2021	65.10	32,500	64.66	65.37	64.66	30,000	0	2.2
10/06/2021	64.66	48,600	63.32	65.10	62.43	26,000	2,000	1.7
09/06/2021	63.32	14,000	63.14	63.32	62.43	11,500	6,400	0.4
08/06/2021	63.14	8,400	62.60	63.14	62.78	7,800	0	0.6
07/06/2021	62.60	10,000	62.96	63.05	62.43	9,500	2,000	0.5
04/06/2021	62.96	3,900	62.96	63.05	61.53	800	2,000	-0.1
03/06/2021	62.96	12,400	62.25	63.14	62.25	11,400	0	0.8
02/06/2021	62.25	4,900	61.53	62.25	60.73	2,500	0	0.2
01/06/2021	61.53	1,100	62.60	62.60	61.53	0	0	0
31/05/2021	62.60	26,300	62.43	62.60	62.25	22,800	13,600	0.6
28/05/2021	62.43	16,500	61.53	62.43	61.98	16,000	3,500	0.9
27/05/2021	61.53	16,100	61.09	61.53	61.09	12,900	3,500	0.6
26/05/2021	61.09	17,600	59.30	61.09	58.86	11,000	3,000	0.5
25/05/2021	59.30	3,600	59.30	59.30	59.04	600	0	0.0
24/05/2021	59.30	4,900	59.30	59.30	57.97	0	0	0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2021	59.30	2,100	59.30	59.93	59.30	0	0	0
20/05/2021	59.30	10,900	60.10	60.10	58.87	3,400	0	0.2
19/05/2021	60.10	6,200	59.66	60.10	59.04	0	0	0
18/05/2021	59.66	8,500	60.01	60.36	59.22	0	0	0
17/05/2021	60.01	1,300	60.01	60.10	60.01	200	0	0.0
14/05/2021	60.01	7,500	59.30	60.18	58.95	6,100	1,000	0.3
13/05/2021	59.30	3,100	59.30	59.30	59.22	0	0	0
12/05/2021	59.30	5,500	59.39	59.48	59.30	300	1,800	-0.1
11/05/2021	59.39	8,300	59.22	61.33	59.39	1,100	0	0.1
10/05/2021	59.22	6,400	59.57	60.45	58.95	0	0	0
07/05/2021	59.57	5,200	59.74	61.41	59.30	100	0	0.0
06/05/2021	59.74	5,300	59.74	59.83	59.48	0	0	0
05/05/2021	59.74	700	60.62	60.62	59.74	0	0	0
04/05/2021	60.62	2,200	61.06	61.06	60.18	0	0	0
29/04/2021	61.06	3,700	60.62	61.50	59.57	0	0	0
28/04/2021	60.62	3,200	59.66	60.62	59.66	0	0	0
27/04/2021	59.66	3,100	59.74	59.74	59.39	0	300	-0.0
26/04/2021	59.74	10,900	61.33	61.33	59.74	700	0	0.0
23/04/2021	61.33	700	61.41	61.41	60.71	0	0	0
22/04/2021	61.41	34,100	61.33	61.94	60.71	27,800	0	1.9
20/04/2021	61.33	8,500	61.41	61.41	60.62	0	0	0
19/04/2021	61.41	4,900	61.50	61.50	60.97	0	1,600	-0.1

Page:
<<
8
9
10
>>

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