Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	35.90	400	36	36	35.90	0	0	0
22/10/2026	36	4,100	36	36	35.80	0	0	0
21/10/2026	36	3,400	35.50	36.20	35.50	0	0	0
20/10/2026	36	700	36	36.25	36	0	0	0
19/10/2026	36.25	1,400	35	36.25	35	0	0	0
16/10/2026	35	2,200	36.50	36.50	35	0	0	0
15/10/2026	35.50	4,200	35.50	35.50	35	0	0	0
14/10/2026	36.10	2,400	36.50	36.50	36.10	0	0	0
13/10/2026	36.30	11,400	36.30	36.30	35	0	0	0
12/10/2026	36.50	1,200	37.35	37.35	36.25	0	100	0
09/10/2026	36	1,400	36.10	36.10	35.60	0	0	0
08/10/2026	36.10	2,200	36.60	36.60	36	0	0	0
07/10/2026	36.60	2,600	36.30	36.60	36	0	0	0
06/10/2026	36.30	2,400	36.30	36.30	36.30	0	0	0
05/10/2026	36.25	6,200	36.30	36.65	36.25	0	0	0
02/10/2026	36.65	2,100	37	37	36.65	0	0	0
01/10/2026	37	2,600	36.50	37	36.50	0	0	0
30/09/2026	37	400	37	37	37	0	0	0
29/09/2026	36.80	2,800	37.50	37.60	36.80	0	1,800	0
28/09/2026	37.10	6,900	37.10	37.10	36.95	0	0	0
25/09/2026	36.90	3,300	36.80	37.10	36.80	0	0	0
24/09/2026	36.80	600	36.50	37.80	36.50	0	0	0
23/09/2026	38.95	13,200	36.50	38.95	36.50	0	0	0
22/09/2026	37	7,000	36.55	37	36.55	0	0	0
21/09/2026	36.55	4,000	36.40	36.55	36.30	0	0	0
18/09/2026	36.50	9,000	36.95	38.70	36.30	0	0	0
17/09/2026	36.30	3,200	36.20	37	36.20	0	0	0
16/09/2026	36.50	11,500	36.70	37	36	0	0	0
15/09/2026	37	3,100	36.40	37	36.15	0	0	0
14/09/2026	37	2,200	37.10	37.10	37	0	0	0
11/09/2026	37.10	4,600	36.45	37.50	36.20	0	0	0
10/09/2026	36.50	3,200	36.90	36.90	36.50	0	0	0
09/09/2026	36.90	2,300	37	37	36.50	0	0	0
08/09/2026	37	1,700	37	37	36.60	0	0	0
07/09/2026	36.90	900	37	37	36.90	0	0	0
04/09/2026	37	3,200	37	37	37	0	0	0
03/09/2026	37	4,000	35.55	37	35.55	0	0	0
28/08/2026	37	900	36.25	37	36	0	0	0
27/08/2026	36.50	3,900	36.90	36.90	35	0	0	0
26/08/2026	36.90	3,000	36.20	36.90	36.20	0	0	0
25/08/2026	36.90	1,400	36.90	36.90	36.80	0	0	0
24/08/2026	36.90	8,500	36.90	36.90	35	0	0	0
21/08/2026	36.90	6,100	36.90	37	36.80	0	0	0
20/08/2026	37.60	1,300	37	37.60	36.50	0	0	0
19/08/2026	36.95	2,200	37	37	36.90	0	0	0
18/08/2026	37	2,000	37.70	37.70	37	0	0	0
17/08/2026	37.70	2,200	36.50	37.70	36.50	0	0	0
14/08/2026	37.70	2,500	37.90	37.90	36	0	0	0
13/08/2026	37.70	3,100	37.20	37.80	37.20	0	0	0
12/08/2026	37.20	4,900	37.80	37.80	37.05	0	0	0
11/08/2026	37.80	4,300	37.90	37.90	37.80	0	0	0
10/08/2026	37.90	10,000	38	38.50	37.75	0	0	0
07/08/2026	37.90	3,700	37	37.95	37	0	0	0
06/08/2026	38	600	39.65	39.90	38	0	0	0
05/08/2026	37.90	2,000	37.90	37.90	37.90	0	0	0
04/08/2026	37.90	900	37.90	37.90	37.90	0	0	0
03/08/2026	37.90	800	37.95	37.95	37.65	0	0	0
31/07/2026	37.95	1,300	37.50	37.95	37.50	0	0	0
30/07/2026	37.95	2,900	37.20	38	37.20	0	0	0
29/07/2026	37.20	2,100	37.20	37.20	37.20	0	0	0
28/07/2026	37.20	7,100	37	37.20	37	0	0	0
27/07/2026	37.20	5,800	37.25	37.50	37	0	0	0
24/07/2026	37.25	2,800	38.70	38.70	36.25	0	0	0
23/07/2026	38.80	2,700	38	38.80	37.60	0	0	0
22/07/2026	38	8,400	38.10	38.55	37.90	0	0	0
21/07/2026: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
21/07/2026	38.20	11,200	37.10	39.40	37.10	0	0	0
20/07/2026	37.10	13,900	37.88	37.98	37.10	0	0	0
17/07/2026	38.17	5,800	38.61	39.58	38.17	0	0	0
16/07/2026	39.00	7,600	39.00	39.00	38.66	0	0	0
15/07/2026	39.00	8,800	39.34	39.78	39.00	0	0	0
14/07/2026	39.34	8,800	40.31	40.31	39.05	0	0	0
13/07/2026	39.10	26,600	39.63	39.68	39.05	0	0	0
10/07/2026	39.05	30,000	39.63	39.63	38.90	0	0	0
09/07/2026	38.46	4,500	39.63	39.63	38.46	0	0	0
08/07/2026	39.68	2,100	39.49	39.68	39.49	0	0	0
07/07/2026	39.78	100	39.78	39.78	39.78	0	0	0
06/07/2026	39.29	5,300	39.39	39.39	39.00	0	0	0
03/07/2026	39.00	14,300	39.00	39.05	38.95	0	0	0
02/07/2026	39.00	17,200	39.00	39.10	39.00	0	0	0
01/07/2026	39.00	8,000	38.56	39.34	38.56	0	0	0
30/06/2026	38.56	11,700	39.39	39.39	38.46	0	0	0
29/06/2026	39.44	700	39.63	39.63	39.44	0	0	0
26/06/2026	39.63	23,100	37.73	39.83	37.73	0	0	0
25/06/2026	37.93	8,200	37.93	37.98	37.93	0	0	0
24/06/2026	37.98	16,400	37.98	37.98	37.93	0	0	0
23/06/2026	37.98	13,300	37.93	38.22	37.93	0	0	0
22/06/2026	37.93	200	37.93	37.93	37.93	0	0	0
19/06/2026	37.93	1,400	37.98	37.98	37.93	0	0	0
18/06/2026	37.98	3,800	37.88	38.22	37.49	0	0	0
17/06/2026	37.88	1,200	38.46	38.46	37.88	0	0	0
16/06/2026	38.27	300	38.41	38.41	38.27	0	0	0
15/06/2026	37.44	2,900	38.46	38.46	37.00	0	0	0
12/06/2026	38.46	1,100	38.90	38.90	38.46	0	0	0
11/06/2026	38.90	2,700	38.90	39.34	38.03	0	0	0
10/06/2026	38.95	100	38.95	38.95	38.95	0	0	0
09/06/2026	38.80	2,700	38.56	38.80	38.03	0	0	0
08/06/2026	38.90	7,800	38.95	39.19	38.90	0	0	0
05/06/2026	38.95	2,800	39.10	39.10	38.95	0	0	0
04/06/2026	39.10	12,100	38.95	39.10	38.95	0	0	0
03/06/2026	39.00	600	39.00	39.00	39.00	0	0	0

Page:
1
2
3
>>

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	35.90 38.95 35.90
2 tháng (2026-08-05)	-1.25	-3.30%	154,400	-1,800	0	35.90 38.95 35.90
3 tháng (2026-07-06)	-2.64	-6.72%	313,900	-1,800	0	35.90 39.78 35.90
6 tháng (2026-04-07)	2.13	6.17%	926,400	-1,800	0	33.74 39.78 35.90
12 tháng (2025-10-09)	5.22	16.61%	2,239,300	-1,800	0	31.24 39.78 35.90
24 tháng (2024-10-14)	2.04	5.90%	3,117,400	-1,800	0	17.54 39.78 35.90
36 tháng (2023-10-20)	0.68	1.90%	3,729,600	-1,800	0	17.54 39.78 35.90
60 tháng (2021-11-01)	0.17	0.47%	6,678,900	-1,800	0	17.54 42.42 35.90

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH