Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/02/2019	54.14	13,690	54.14	54.14	53.76	1,000	12,780	-0.8
11/02/2019	54.14	1,650	54.14	54.14	53.76	100	1,590	-0.1
01/02/2019	54.14	220	54.14	54.14	53.99	0	50	-0.0
31/01/2019	54.14	1,250	54.14	54.45	54.14	0	1,240	-0.1
30/01/2019	54.14	4,670	54.14	54.14	53.37	70	3,950	-0.3
29/01/2019	54.14	30	53.37	54.14	54.14	0	0	0
28/01/2019	53.37	2,580	54.14	54.14	52.60	0	2,000	-0.1
25/01/2019	54.14	4,240	53.60	54.14	54.14	0	4,020	-0.3
24/01/2019	53.60	4,380	53.76	54.14	53.60	0	2,600	-0.2
23/01/2019	53.76	1,900	53.06	54.14	52.75	1,500	350	0.1
22/01/2019	53.06	580	54.14	54.14	53.06	0	100	-0.0
21/01/2019	54.14	60	54.14	54.14	54.14	0	0	0
18/01/2019	54.14	900	54.14	54.14	53.37	0	400	-0.0
17/01/2019	54.14	200	54.14	54.14	53.84	0	150	-0.0
16/01/2019	54.14	1,240	54.14	54.14	53.37	0	30	-0.0
15/01/2019	54.14	680	53.91	54.14	54.14	0	670	-0.0
14/01/2019	53.91	5,260	54.14	54.14	53.91	0	5,220	-0.4
11/01/2019	54.14	1,530	53.76	54.53	53.91	0	440	-0.0
10/01/2019	53.76	6,070	53.60	54.14	53.76	5,000	5,050	-0.0
09/01/2019	53.60	290	54.14	54.14	53.60	180	110	0.0
08/01/2019	54.14	610	54.14	54.14	53.99	500	350	0.0
07/01/2019	54.14	1,500	54.14	55.31	52.75	0	1,470	-0.1
04/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2019	54.14	560	52.60	54.14	54.14	10	550	-0.0
03/01/2019	52.60	31,000	52.60	53.65	52.52	0	30,600	-2.1
02/01/2019	52.60	7,560	52.60	52.60	52.60	50	7,560	-0.5
28/12/2018	52.60	1,350	52.60	53.72	52.60	0	920	-0.1
27/12/2018	52.60	4,230	52.60	54.03	52.60	0	3,850	-0.3
26/12/2018	52.60	8,200	52.52	52.60	52.60	0	7,700	-0.5
25/12/2018	52.52	12,400	52.75	52.97	52.22	0	7,550	-0.5
24/12/2018	52.75	3,260	53.87	54.10	52.60	0	2,700	-0.2
21/12/2018	53.87	2,870	54.10	54.10	52.60	0	2,400	-0.2
20/12/2018	54.10	52,740	54.03	54.10	53.72	0	51,380	-3.7
19/12/2018	54.03	33,000	53.80	54.10	53.72	0	32,580	-2.3
18/12/2018	53.80	19,160	54.10	54.10	53.57	0	12,100	-0.9
17/12/2018	54.10	2,960	54.40	54.40	52.30	1,440	700	0.1
14/12/2018	54.40	490	54.03	55.23	53.65	0	230	-0.0
13/12/2018	54.03	1,070	54.03	55.23	54.03	0	200	-0.0
12/12/2018	54.03	1,690	53.35	54.85	53.50	0	0	0
11/12/2018	53.35	670	54.48	55.15	53.35	10	0	0.0
10/12/2018	54.48	1,510	54.40	55.45	54.40	0	140	-0.0
07/12/2018	54.40	12,580	54.10	54.40	54.10	0	11,520	-0.8
06/12/2018	54.10	8,330	54.10	54.70	54.10	0	7,840	-0.6
05/12/2018	54.10	1,880	54.10	55.15	53.95	10	1,400	-0.1
04/12/2018	54.10	240	54.25	55.15	54.10	0	0	0
03/12/2018	54.25	130	53.35	54.85	53.35	0	0	0
30/11/2018	53.35	3,440	53.72	53.87	53.35	3,160	3,420	-0.0
29/11/2018	53.72	3,260	54.03	54.03	53.65	0	2,170	-0.2
28/11/2018	54.03	7,340	54.85	54.85	53.95	1,000	7,140	-0.4
27/11/2018	54.85	510	55.53	55.53	54.85	0	500	-0.0
26/11/2018	55.53	310	55.60	57.33	55.53	0	170	-0.0
23/11/2018	55.60	200	54.18	55.60	55.53	0	180	-0.0
22/11/2018	54.18	1,260	53.72	57.48	53.95	0	560	-0.0
21/11/2018	53.72	76,510	56.35	58.23	53.72	150	76,000	-5.6
20/11/2018	56.35	37,380	55.98	58.98	55.60	420	36,660	-2.7
19/11/2018	55.98	1,060	59.36	59.74	55.45	100	970	-0.1
16/11/2018	59.36	30	57.26	59.36	59.36	0	0	0
15/11/2018	57.26	60	58.98	59.36	55.00	0	0	0
14/11/2018	58.98	150	58.98	59.36	58.98	0	0	0
13/11/2018	58.98	100	57.86	59.74	57.86	50	0	0.0
12/11/2018	57.86	5,730	58.31	58.31	57.86	0	3,730	-0.3
09/11/2018	58.31	1,370	58.61	58.61	57.93	0	0	0
08/11/2018	58.61	20,920	58.61	59.51	58.23	0	20,530	-1.6
07/11/2018	58.61	420	58.61	60.11	58.61	290	0	0.0
06/11/2018	58.61	12,310	60.11	60.11	58.61	100	12,240	-1.0
05/11/2018	60.11	40	58.61	60.86	60.11	0	0	0
02/11/2018	58.61	790	56.43	59.28	58.23	500	480	0.0
01/11/2018	56.43	5,420	58.31	58.31	56.28	0	0	0
31/10/2018	58.31	5,090	58.46	58.61	58.31	0	3,000	-0.2
30/10/2018	58.46	5,610	58.61	58.68	56.35	0	3,090	-0.2
29/10/2018	58.61	2,360	58.61	58.76	58.61	0	350	-0.0
26/10/2018	58.61	30	58.61	58.61	58.61	0	0	0
25/10/2018	58.61	2,120	60.11	60.11	58.61	0	0	0
24/10/2018	60.11	2,050	60.11	60.11	60.11	0	0	0
23/10/2018	60.11	310	61.24	61.24	60.11	0	50	-0.0
22/10/2018	61.24	3,530	60.86	61.61	60.86	500	1,780	-0.1
19/10/2018	60.86	1,300	61.99	61.99	60.86	0	580	-0.0
18/10/2018	61.99	1,520	62.89	62.89	61.61	0	1,490	-0.1
17/10/2018	62.89	2,080	62.97	62.97	61.61	50	1,000	-0.1
16/10/2018	62.97	4,450	62.89	63.12	62.07	50	670	-0.1
15/10/2018	62.89	2,090	61.76	63.12	61.84	23,750	23,750	0
12/10/2018	61.76	610	57.86	61.76	57.86	0	0	0
11/10/2018	57.86	15,730	60.79	60.79	57.18	100	2,000	-0.1
10/10/2018	60.79	4,950	61.24	61.24	60.11	0	3,060	-0.2
09/10/2018	61.24	9,550	61.61	61.76	61.24	850	5,960	-0.4
08/10/2018	61.61	11,230	65.52	65.52	61.24	0	3,610	-0.3
05/10/2018	65.52	5,860	69.50	69.65	65.37	2,910	0	0.3
04/10/2018	69.50	30	70.26	70.26	69.50	0	0	0
03/10/2018	70.26	3,450	70.78	73.26	70.26	400	700	-0.0
02/10/2018	70.78	165,320	69.20	71.76	69.13	128,550	6,800	11.5
01/10/2018	69.20	108,210	67.55	69.20	67.02	82,080	350	7.5
28/09/2018	67.55	4,920	65.37	67.63	63.27	900	0	0.1
27/09/2018	65.37	31,320	62.97	65.37	60.49	94,770	66,530	2.4
26/09/2018	62.97	14,100	63.12	63.12	60.86	0	4,000	-0.3
25/09/2018	63.12	8,040	61.91	63.12	60.49	0	0	0
24/09/2018	61.91	8,630	60.49	63.12	60.26	2,000	100,000	-8.0
21/09/2018	60.49	55,290	59.28	60.49	59.21	500	146,871	-11.6
20/09/2018	59.28	280	57.93	59.28	58.23	120	0	0.0
19/09/2018	57.93	2,500	58.76	58.91	57.26	0	0	0
18/09/2018	58.76	4,630	54.93	58.76	55.38	100	0	0.0
17/09/2018	54.93	3,280	55.08	56.35	54.85	410	0	0.0

Page:
<<
14
15
16
>>

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