Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/02/2023	85.74	400	84.79	85.74	85.26	0	0	0.0
08/02/2023	84.79	2,900	85.74	85.74	84.79	500	0	0.0
07/02/2023	85.74	2,000	85.17	86.68	85.26	400	0	0.0
06/02/2023	85.17	0	85.17	85.17	85.17	0	0	-0.0
03/02/2023	85.17	0	85.17	85.17	85.17	0	0	-0.0
02/02/2023	85.17	200	89.03	89.03	85.08	0	100	-0.0
01/02/2023	89.03	1,500	89.03	89.03	89.03	1,500	0	0.1
31/01/2023	89.03	1,500	88.09	89.03	87.62	1,000	0	0.1
30/01/2023	88.09	200	88.09	88.09	88.09	100	0	0.0
27/01/2023	88.09	0	88.09	88.09	88.09	0	0	0.0
19/01/2023	88.09	1,300	88.09	88.09	88.09	500	0	0.0
18/01/2023	88.09	200	88.09	88.09	88.09	0	0	0.0
17/01/2023	88.09	1,400	87.71	88.18	88.09	400	0	0.0
16/01/2023	87.71	2,300	86.68	88.75	86.68	900	0	0.1
13/01/2023	86.68	500	86.68	86.68	86.68	300	0	0.0
12/01/2023	86.68	2,200	86.49	91.39	85.74	1,600	0	0.1
11/01/2023	86.49	1,100	86.21	86.49	86.21	500	100	0.0
10/01/2023	86.21	0	86.21	86.21	86.21	0	0	0
09/01/2023	86.21	500	85.17	86.21	86.21	0	0	0
06/01/2023	85.17	0	85.17	85.17	85.17	7	0	0
05/01/2023	85.17	600	89.41	89.41	84.32	0	0	0.4
04/01/2023	89.41	6,100	89.41	89.50	84.04	5,000	830	0.4
03/01/2023	89.41	7,900	83.85	89.41	84.04	7,700	19	0.7
30/12/2022	83.85	12,200	88.75	89.22	83.85	10,000	1,100	0.8
29/12/2022	88.75	10,400	86.68	89.50	86.39	10,000	300	0.9
28/12/2022	86.68	8,400	81.21	86.68	84.70	7,200	0	0.7
27/12/2022	81.21	400	81.12	81.21	81.21	0	400	-0.0
26/12/2022	81.12	700	84.79	84.79	80.18	0	300	-0.0
23/12/2022	84.79	100	84.79	84.79	84.79	0	100	-0.0
22/12/2022	84.79	2,500	83.85	84.79	84.79	0	200	-0.0
21/12/2022	83.85	1,200	85.26	85.74	83.85	0	0	-0.0
20/12/2022	85.26	100	84.79	85.26	85.26	0	0	-0.0
19/12/2022	84.79	600	84.79	84.79	84.79	0	0	-0.0
16/12/2022	84.79	4,500	87.62	87.62	81.50	0	0	-0.0
15/12/2022	87.62	1,800	88.37	88.37	84.42	0	0	-0.0
14/12/2022	88.37	0	88.37	88.37	88.37	0	0	-0.0
13/12/2022	88.37	0	88.37	88.37	88.37	0	0	-0.0
12/12/2022	88.37	0	88.37	88.37	88.37	0	0	-0.0
09/12/2022	88.37	0	88.37	88.37	88.37	0	0	-0.0
08/12/2022	88.37	3,500	84.98	89.22	84.98	0	0	-0.0
07/12/2022	84.98	500	89.41	89.41	84.79	0	0	-0.0
06/12/2022	89.41	100	89.50	89.50	89.41	0	0	-0.0
05/12/2022	89.50	300	89.50	89.50	89.50	0	20	-0.0
02/12/2022	89.50	2,300	89.50	89.97	84.79	0	200	-0.0
01/12/2022	89.50	1,000	89.03	89.50	89.03	0	0	1.2
30/11/2022	89.03	15,400	87.53	89.03	86.68	15,300	2,500	1.2
29/11/2022	87.53	5,100	86.68	87.53	80.84	5,000	3,400	0.1
28/11/2022	86.68	5,500	86.68	86.68	86.68	5,000	0	0.5
25/11/2022	86.68	5,000	87.62	87.62	86.68	5,000	4,200	0.1
24/11/2022	87.62	5,400	86.68	88.56	86.68	5,100	3,000	0.2
23/11/2022	86.68	6,000	89.41	89.41	84.98	5,000	2,900	0.2
22/11/2022	89.41	5,000	89.03	89.41	88.94	5,000	0	0.5
21/11/2022	89.03	5,000	84.79	89.03	84.79	5,000	0	0.5
18/11/2022	84.79	6,300	84.79	84.79	83.85	5,000	0	0.5
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022	84.79	5,700	84.70	85.55	84.79	5,000	0	0.5
16/11/2022	84.70	5,100	83.87	85.44	78.06	5,000	0	0.5
15/11/2022	83.87	5,200	83.87	83.87	82.95	5,000	0	0.5
14/11/2022	83.87	3,600	84.79	87.46	83.87	3,000	200	0.3
11/11/2022	84.79	4,700	85.71	85.71	80.28	3,100	0	0.3
10/11/2022	85.71	4,400	87.37	87.37	81.84	3,000	0	0.3
09/11/2022	87.37	3,000	86.63	87.37	86.54	3,000	0	0.3
08/11/2022	86.63	3,400	89.40	89.40	85.71	3,000	1,740	0.1
07/11/2022	89.40	3,100	85.71	89.40	86.17	3,000	1,500	0.1
04/11/2022	85.71	3,400	87.46	87.46	85.71	3,000	1,600	0.1
03/11/2022	87.46	3,000	88.29	88.29	87.37	3,000	2,400	0.1
02/11/2022	88.29	3,000	86.54	88.48	86.27	3,000	1,000	0.2
01/11/2022	86.54	4,000	85.71	86.54	85.71	2,000	0	0.2
31/10/2022	85.71	7,700	87.10	87.10	85.71	5,000	0	0.5
28/10/2022	87.10	2,700	87.10	87.10	86.27	2,022	0	0.2
27/10/2022	87.10	9,200	87.10	87.10	85.80	5,000	0	0.5
26/10/2022	87.10	5,100	85.71	90.32	86.63	5,000	0	0.5
25/10/2022	85.71	5,300	87.56	87.56	83.41	2,000	0	0.2
24/10/2022	87.56	3,600	88.48	88.48	87.56	2,000	0	0.2
21/10/2022	88.48	2,800	87.56	92.16	87.56	2,000	500	0.1
20/10/2022	87.56	4,900	87.46	91.98	87.46	2,000	1,500	0.0
19/10/2022	87.46	2,300	87.46	87.46	87.19	2,000	200	0.2
18/10/2022	87.46	2,100	87.56	87.56	87.37	2,000	0	0.2
17/10/2022	87.56	3,500	87.56	87.56	81.75	2,100	0	0.2
14/10/2022	87.56	400	87.92	88.39	87.56	0	0	-0.0
13/10/2022	87.92	300	88.29	88.29	87.92	0	2	-0.0
12/10/2022	88.29	3,300	88.48	88.48	88.29	2,000	0	0.2
11/10/2022	88.48	0	88.48	88.48	88.48	0	3	0
10/10/2022	88.48	3,000	90.32	90.32	84.33	100	0	0.0
07/10/2022	90.32	100	91.15	91.15	90.32	0	0	0.0
06/10/2022	91.15	200	88.48	91.15	91.15	200	0	0.0
05/10/2022	88.48	300	88.48	88.48	88.48	0	0	0.2
04/10/2022	88.48	4,400	88.48	88.48	88.39	1,900	0	0.2
03/10/2022	88.48	2,200	88.02	90.32	88.48	0	24	-0.0
30/09/2022	88.02	10,100	91.24	92.16	88.02	10,000	0	1.0
29/09/2022	91.24	7,000	91.24	91.98	91.15	7,000	0	0.7
28/09/2022	91.24	8,900	91.24	92.26	90.78	8,700	400	0.8
27/09/2022	91.24	11,200	88.39	92.16	88.48	11,000	0	1.1
26/09/2022	88.39	400	88.48	88.48	88.29	300	0	0.0
23/09/2022	88.48	1,700	88.48	88.48	88.48	1,700	0	0.2
22/09/2022	88.48	8,900	88.29	89.40	88.20	8,900	100	0.8
21/09/2022	88.29	200	88.48	88.48	88.29	0	0	0.6
20/09/2022	88.48	7,100	87.92	89.40	87.83	6,200	100	0.6
19/09/2022	87.92	0	87.92	87.92	87.92	0	0	0.1
16/09/2022	87.92	0	87.92	87.92	87.92	0	0	0.1
15/09/2022	87.92	17,400	87.92	87.92	87.83	16,000	6,500	0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1	1.30%	28,900	-300	-0.0	75.60 78.80 78.20
2 tháng (2024-07-22)	-0.40	-0.51%	59,400	-4,000	-0.3	75 79.50 78.20
3 tháng (2024-06-21)	-2.80	-3.46%	144,700	-2,390	-0.2	75 85.30 78.20
6 tháng (2024-03-25)	-2.18	-2.71%	261,200	28,978	2.3	75 85.30 78.20
12 tháng (2023-09-25)	-3.73	-4.55%	596,000	146,268	12.4	72.88 85.30 78.20
24 tháng (2022-09-30)	-9.82	-11.15%	1,207,300	382,907	37.0	72.88 91.15 78.20
36 tháng (2021-10-05)	-3.31	-4.06%	3,765,600	1,336,908	150.2	72.88 94.38 78.20
60 tháng (2019-10-16)	31.89	68.86%	8,798,810	797,588	121.9	38.69 94.38 78.20

CTCP Traphaco (tra)

THỐNG KÊ GIAO DỊCH