Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2016	66.69	7,760	66.40	66.69	65.80	6,960	0	0.8
13/09/2016	66.40	19,160	66.40	66.40	65.21	18,160	0	2.0
12/09/2016	66.40	38,320	66.40	66.40	65.80	38,220	1,170	4.1
09/09/2016	66.40	10	66.40	66.40	66.40	0	0	0
08/09/2016	66.40	11,090	66.40	66.40	64.03	6,520	800	0.6
07/09/2016	66.40	5,990	66.40	67.58	65.21	5,160	4,140	0.1
06/09/2016	66.40	740	66.40	66.40	65.80	100	0	0.0
05/09/2016	66.40	1,320	66.40	66.40	65.80	100	0	0.0
01/09/2016	66.40	3,170	66.40	66.40	65.21	2,740	1,000	0.2
31/08/2016	66.40	1,290	66.40	66.40	65.21	800	0	0.1
30/08/2016	66.40	30	66.40	66.40	66.40	0	0	0
29/08/2016	66.40	6,970	65.21	66.40	62.25	1,780	210	0.2
26/08/2016	65.21	2,840	66.40	66.40	65.21	100	0	0.0
25/08/2016	66.40	8,220	66.40	66.40	65.80	5,100	0	0.6
24/08/2016	66.40	910	66.99	66.99	66.40	0	0	0
23/08/2016	66.99	6,280	66.99	66.99	66.99	6,170	0	0.7
22/08/2016	66.99	5,290	66.40	66.99	65.21	3,170	0	0.4
19/08/2016	66.40	5,930	66.40	66.40	65.21	5,440	500	0.6
18/08/2016	66.40	760	66.40	66.99	66.40	50	0	0.0
17/08/2016	66.40	1,760	66.40	66.40	65.80	0	1,520	-0.2
16/08/2016	66.40	3,590	66.40	66.99	65.21	870	10	0.1
15/08/2016	66.40	4,320	65.80	66.40	65.21	4,200	0	0.5
12/08/2016	65.80	30,520	65.80	65.80	64.03	29,750	0	3.3
11/08/2016	65.80	13,500	64.62	66.40	63.43	11,580	10,190	0.2
10/08/2016	64.62	4,130	64.62	64.62	63.43	350	1,000	-0.1
09/08/2016	64.62	3,010	61.65	64.62	61.65	1,600	1,450	0.0
08/08/2016	61.65	2,560	63.43	63.43	61.65	350	1,940	-0.2
05/08/2016	63.43	4,990	65.21	65.21	63.43	0	0	0
04/08/2016	65.21	8,840	63.43	65.21	63.43	7,160	0	0.8
03/08/2016	63.43	1,670	65.21	65.21	63.43	0	500	-0.1
02/08/2016	65.21	2,200	65.80	65.80	63.43	210	1,070	-0.1
01/08/2016	65.80	14,010	67.58	67.58	64.03	6,750	300	0.7
29/07/2016	67.58	2,310	66.99	67.58	66.99	1,500	2,150	-0.1
28/07/2016	66.99	890	67.58	67.58	66.99	0	20	-0.0
27/07/2016	67.58	830	67.58	68.17	66.40	0	0	0
26/07/2016	67.58	190	68.17	68.17	65.21	0	0	0
25/07/2016	68.17	5,360	67.58	68.17	66.40	1,890	0	0.2
22/07/2016	67.58	400	66.40	67.58	67.58	400	0	0.0
21/07/2016	66.40	2,710	66.40	68.17	66.40	950	0	0.1
20/07/2016	66.40	400	66.40	66.40	65.21	100	0	0.0
19/07/2016	66.40	1,190	66.40	66.40	65.80	10	0	0.0
18/07/2016	66.40	2,880	65.80	66.40	64.03	0	0	0
15/07/2016	65.80	17,850	68.77	69.36	64.03	1,150	14,470	-1.4
14/07/2016	68.77	2,620	68.17	69.36	66.99	0	0	0
13/07/2016	68.17	230	69.36	69.36	67.58	0	0	0
12/07/2016	69.36	2,420	69.95	69.95	68.77	400	0	0.0
11/07/2016	69.95	10,630	69.95	69.95	66.99	0	0	0
08/07/2016	69.95	7,070	70.55	71.14	69.36	1,310	10	0.2
07/07/2016	70.55	4,100	70.55	70.55	68.77	1,000	0	0.1
06/07/2016	70.55	7,250	71.14	71.14	68.17	46,920	45,980	0.1
05/07/2016	71.14	20,920	69.95	71.14	69.95	13,790	2,100	1.4
04/07/2016	69.95	22,810	66.99	71.14	68.17	12,620	0	1.5
01/07/2016	66.99	1,040	68.17	68.17	66.99	0	240	-0.0
30/06/2016	68.17	13,910	66.99	69.95	68.17	7,480	280	0.8
29/06/2016	66.99	8,350	66.40	68.17	66.99	4,480	5,390	-0.1
28/06/2016	66.40	5,110	66.99	68.77	66.40	770	2,910	-0.2
27/06/2016	66.99	20	66.99	66.99	66.99	0	0	0
24/06/2016	66.99	6,350	68.77	68.77	65.80	20	1,220	-0.1
23/06/2016	68.77	8,550	68.17	69.95	68.17	2,200	0	0.3
22/06/2016	68.17	2,860	68.77	68.77	66.99	800	0	0.1
21/06/2016	68.77	2,030	68.17	69.36	68.77	0	0	0
20/06/2016	68.17	8,120	69.95	71.14	68.17	2,250	2,110	0.0
17/06/2016	69.95	10,330	71.14	71.14	69.36	300	3,000	-0.3
16/06/2016	71.14	11,030	68.17	71.73	69.36	210	0	0.0
15/06/2016	68.17	48,800	66.99	71.14	68.17	0	10,310	-1.2
14/06/2016	66.99	40,940	62.84	66.99	62.84	130,850	102,900	3.1
13/06/2016	62.84	12,300	61.06	62.84	61.06	7,640	0	0.8
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
10/06/2016	61.06	43,350	59.28	63.43	59.88	30,640	14,100	1.7
09/06/2016	59.28	144,390	58.02	59.28	58.02	132,230	8,780	17.3
08/06/2016	58.02	93,840	55.92	58.02	55.50	85,220	3,730	11.1
07/06/2016	55.92	13,120	58.44	58.86	54.66	6,050	0	0.8
06/06/2016	58.44	19,890	56.34	59.70	58.02	100	4,960	-0.7
03/06/2016	56.34	11,290	53.82	56.34	54.24	44,920	39,950	0.7
02/06/2016	53.82	11,610	53.40	55.92	53.40	3,830	2,810	0.1
01/06/2016	53.40	470	52.98	53.40	52.98	100	0	0.0
31/05/2016	52.98	3,640	52.98	52.98	52.14	0	1,900	-0.2
30/05/2016	52.98	6,760	52.98	53.40	52.56	10	1,200	-0.2
27/05/2016	52.98	1,540	53.82	53.82	50.87	1,500	0	0.2
26/05/2016	53.82	20	53.82	53.82	50.87	0	0	0
25/05/2016	53.82	2,200	50.45	53.82	50.45	300	2,000	-0.2
24/05/2016	50.45	530	50.03	50.45	50.03	20,000	20,000	0
23/05/2016	50.03	2,000	50.03	50.03	50.03	0	2,000	-0.2
20/05/2016	50.03	2,120	50.87	50.87	50.03	0	0	0
19/05/2016	50.87	820	51.29	51.29	48.35	60	0	0.0
18/05/2016	51.29	10	50.45	51.29	51.29	0	0	0
17/05/2016	50.45	3,000	49.19	50.45	49.19	0	0	0
16/05/2016	49.19	5,650	49.61	50.45	49.19	0	0	0
13/05/2016	49.61	540	49.61	50.03	49.19	520	0	0.1
12/05/2016	49.61	170	48.35	49.61	48.77	150	0	0.0
11/05/2016	48.35	30	48.35	48.35	48.35	20	0	0.0
10/05/2016	48.35	310	49.61	49.61	48.35	270	0	0.0
09/05/2016	49.61	500	49.19	50.45	49.19	440	0	0.1
06/05/2016	49.19	14,020	48.35	49.19	48.35	13,930	0	1.6
05/05/2016	48.35	1,100	48.77	48.77	47.51	0	0	0
04/05/2016	48.77	610	47.93	48.77	47.93	0	200	-0.0
29/04/2016	47.93	4,390	49.19	49.61	47.93	2,020	0	0.2
28/04/2016	49.19	230	49.19	49.19	47.93	20	0	0.0
27/04/2016	49.19	80	49.19	49.19	47.51	40	0	0.0
26/04/2016	49.19	130	49.61	49.61	47.09	0	0	0
25/04/2016	49.61	310	50.03	50.03	47.09	0	0	0

Page:
<<
20
21
22
>>

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