Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/07/2019	52.59	2,380	53.30	53.30	52.28	0	2,300	-0.2
05/07/2019	53.30	13,620	53.14	53.30	52.20	0	11,130	-0.8
04/07/2019	53.14	1,010	52.59	53.14	52.20	0	510	-0.0
03/07/2019	52.59	1,940	52.98	52.98	52.59	0	1,790	-0.1
02/07/2019	52.98	1,500	53.06	53.06	52.75	0	0	0
01/07/2019	53.06	3,390	52.20	53.14	52.20	200	0	0.0
28/06/2019	52.20	3,430	52.20	53.06	52.20	0	30	-0.0
27/06/2019	52.20	1,190	52.59	52.98	52.20	10	0	0.0
26/06/2019	52.59	620	52.98	52.98	51.81	0	0	0
25/06/2019	52.98	340	53.06	53.06	52.98	0	0	0
24/06/2019	53.06	680	52.20	53.06	52.20	0	650	-0.0
21/06/2019	52.20	130	53.22	53.22	51.96	0	0	0
20/06/2019	53.22	10	51.49	53.22	53.22	0	0	0
19/06/2019	51.49	50	51.41	52.98	51.49	0	0	0
18/06/2019	51.41	360	51.81	51.81	51.33	0	0	0
17/06/2019	51.81	1,130	51.81	51.81	51.10	0	0	0
14/06/2019	51.81	4,100	52.59	53.22	51.57	70	0	0.0
13/06/2019	52.59	310	53.85	53.85	52.59	300	210	0.0
12/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2019	53.85	560	53.06	53.85	52.59	420	500	-0.0
11/06/2019	53.06	151,540	52.29	53.37	52.29	100	147,480	-10.0
10/06/2019	52.29	25,220	53.76	53.76	52.21	150	24,290	-1.6
07/06/2019	53.76	4,070	53.84	57.55	53.37	850	900	-0.0
06/06/2019	53.84	5,890	52.21	55.85	51.82	120	4,000	-0.3
05/06/2019	52.21	70	51.82	52.21	52.21	0	0	0
04/06/2019	51.82	6,530	51.67	51.82	51.67	840	6,130	-0.4
03/06/2019	51.67	1,030	52.06	52.06	51.67	300	0	0.0
31/05/2019	52.06	1,210	52.06	52.06	51.90	0	1,100	-0.1
30/05/2019	52.06	500	52.21	52.21	52.06	0	140	-0.0
29/05/2019	52.21	13,830	52.98	52.98	52.21	100	13,290	-0.9
28/05/2019	52.98	50	52.21	53.84	51.82	0	0	0
27/05/2019	52.21	6,060	51.82	52.21	51.67	5,680	4,080	0.1
24/05/2019	51.82	2,270	52.21	52.21	51.59	500	790	-0.0
23/05/2019	52.21	4,720	52.21	52.21	51.82	0	2,730	-0.2
22/05/2019	52.21	3,970	52.21	52.60	51.82	200	260	-0.0
21/05/2019	52.21	6,110	52.60	52.60	52.21	430	4,660	-0.3
20/05/2019	52.60	3,340	52.98	52.98	52.60	0	2,500	-0.2
17/05/2019	52.98	8,740	52.83	53.37	52.98	6,190	5,670	0.0
16/05/2019	52.83	1,300	52.83	52.83	51.98	0	0	0
15/05/2019	52.83	1,960	52.52	52.83	52.21	550	10	0.0
14/05/2019	52.52	12,770	52.98	52.98	52.21	0	4,580	-0.3
13/05/2019	52.98	15,770	52.98	53.06	52.68	0	15,700	-1.1
10/05/2019	52.98	9,630	52.91	54.07	52.98	0	8,900	-0.6
09/05/2019	52.91	30	53.76	53.76	52.91	0	0	0
08/05/2019	53.76	4,200	52.60	53.76	52.60	2,140	2,000	0.0
07/05/2019	52.60	1,230	52.13	52.60	52.13	0	0	0
06/05/2019	52.13	3,790	52.29	52.37	51.98	0	2,690	-0.2
03/05/2019	52.29	1,170	52.21	52.29	52.21	0	0	0
02/05/2019	52.21	14,710	52.13	52.44	52.13	3,850	14,170	-0.7
26/04/2019	52.13	860	51.98	52.13	51.90	0	430	-0.0
25/04/2019	51.98	21,800	51.90	52.60	51.82	15,350	19,530	-0.3
24/04/2019	51.90	340	51.59	51.90	51.82	0	240	-0.0
23/04/2019	51.59	2,570	52.06	53.68	51.44	620	0	0.0
22/04/2019	52.06	9,560	52.60	52.60	52.06	300	0	0.0
19/04/2019	52.60	5,370	52.68	52.75	52.60	20	850	-0.1
18/04/2019	52.68	6,180	52.75	53.91	52.68	2,010	5,870	-0.3
17/04/2019	52.75	2,410	53.06	53.22	52.75	20	1,670	-0.1
16/04/2019	53.06	660	53.06	53.22	52.68	0	0	0
12/04/2019	53.06	3,330	53.22	53.45	52.75	440	0	0.0
11/04/2019	53.22	1,830	53.99	53.99	53.22	130	30	0.0
10/04/2019	53.99	3,450	53.99	54.14	53.45	0	120	-0.0
09/04/2019	53.99	5,420	54.14	54.14	52.75	0	0	0
08/04/2019	54.14	2,290	53.76	54.14	53.76	0	0	0
05/04/2019	53.76	1,750	54.07	54.84	53.76	420	0	0.0
04/04/2019	54.07	2,770	54.84	54.84	53.76	120	0	0.0
03/04/2019	54.84	1,500	54.76	54.84	53.91	0	0	0
02/04/2019	54.76	5,110	55.31	55.31	54.14	2,300	0	0.2
01/04/2019	55.31	1,310	56.54	56.54	54.92	350	0	0.0
29/03/2019	56.54	4,550	56.85	56.85	55.85	2,460	0	0.2
28/03/2019	56.85	3,000	57.32	57.32	56.47	0	0	0
27/03/2019	57.32	3,400	57.24	57.47	56.85	980	0	0.1
26/03/2019	57.24	6,620	56.47	57.63	55.69	2,820	10	0.2
25/03/2019	56.47	7,320	56.39	56.47	54.30	3,810	90	0.3
22/03/2019	56.39	11,690	59.17	59.17	55.92	5,590	0	0.4
21/03/2019	59.17	14,410	63.04	63.04	58.63	1,080	0	0.1
20/03/2019	63.04	37,130	59.79	63.97	61.65	15,890	150	1.3
19/03/2019	59.79	18,260	55.92	59.79	59.17	2,250	0	0.2
18/03/2019	55.92	28,150	52.29	55.92	52.29	6,820	500	0.5
15/03/2019	52.29	2,520	52.06	52.29	51.82	0	500	-0.0
14/03/2019	52.06	6,310	51.67	52.21	51.82	1,500	4,690	-0.2
13/03/2019	51.67	15,450	52.29	52.29	51.67	120	8,690	-0.6
12/03/2019	52.29	5,430	52.29	52.37	52.21	100	0	0.0
11/03/2019	52.29	5,560	52.37	52.37	52.21	1,010	0	0.1
08/03/2019	52.37	2,170	51.98	52.60	51.98	0	0	0
07/03/2019	51.98	7,650	51.82	52.44	51.82	1,140	2,300	-0.1
06/03/2019	51.82	30,130	52.21	52.29	51.82	13,710	18,270	-0.3
05/03/2019	52.21	14,480	52.37	52.44	51.82	150	9,500	-0.6
04/03/2019	52.37	23,480	51.75	53.29	51.82	1,530	18,210	-1.1
01/03/2019	51.75	20,990	51.82	53.76	51.75	1,520	20,870	-1.3
28/02/2019	51.82	13,150	53.37	53.37	51.82	610	12,660	-0.8
27/02/2019	53.37	11,590	53.29	54.14	53.06	2,090	9,820	-0.5
26/02/2019	53.29	3,190	54.07	54.07	52.60	0	2,820	-0.2
25/02/2019	54.07	5,780	53.68	54.14	53.37	1,000	4,510	-0.2
22/02/2019	53.68	2,050	51.90	53.68	51.82	0	293,166	-18.5
21/02/2019	51.90	8,520	53.29	54.14	51.90	0	7,820	-0.5
20/02/2019	53.29	5,940	53.76	54.14	53.29	800	5,910	-0.4
19/02/2019	53.76	9,690	54.14	54.14	53.76	840	9,480	-0.6
18/02/2019	54.14	1,990	54.07	54.92	54.07	860	1,280	-0.0
15/02/2019	54.07	3,330	54.14	54.14	53.37	1,650	1,720	-0.0
14/02/2019	54.14	1,840	54.14	54.14	54.14	1,650	1,830	-0.0
13/02/2019	54.14	480	54.14	54.14	53.37	0	390	-0.0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0	0%	30,900	-300	-0.0	75.60 78.80 77
2 tháng (2024-07-22)	-1.60	-2.04%	61,700	-4,000	-0.3	75 79.50 77
3 tháng (2024-06-24)	-2.10	-2.65%	145,800	-2,390	-0.2	75 85.30 77
6 tháng (2024-03-25)	-3.38	-4.21%	263,500	28,978	2.3	75 85.30 77
12 tháng (2023-09-26)	-4.93	-6.01%	598,200	146,268	12.4	72.88 85.30 77
24 tháng (2022-10-03)	-11.48	-12.97%	1,199,500	372,907	36.1	72.88 91.15 77
36 tháng (2021-10-06)	-4.42	-5.43%	3,758,500	1,339,908	150.5	72.88 94.38 77
60 tháng (2019-10-17)	30.69	66.27%	8,801,070	797,588	121.9	38.69 94.38 77

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH