CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		1.75 2.43% 255,900 7,700 0.6
72
75
74.20
2 tháng
(2025-11-28) 		7.30 10.97% 515,800 7,900 0.6
65.82
75
74.20
3 tháng
(2025-10-29) 		9.05 13.98% 606,200 4,300 0.3
64.26
75
74.20
6 tháng
(2025-07-31) 		7.59 11.46% 785,400 8,400 0.5
64.17
75
74.20
12 tháng
(2025-02-03) 		1.83 2.54% 1,340,200 -124,798 -7.8
62.88
75
74.20
24 tháng
(2024-02-07) 		1.76 2.44% 1,868,600 -84,751 -4.5
62.88
78.75
74.20
36 tháng
(2023-02-13) 		-6.22 -7.77% 2,489,400 98,987 12.5
62.88
82.67
74.20
60 tháng
(2021-02-22) 		20.27 37.86% 7,683,000 1,604,479 170.1
53.53
87.13
74.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
79.13
 77,600 81.68 81.68 79.13 71,200 0 6.6
20/06/2022
81.68
 28,800 79.55 81.68 79.13 25,200 2,000 2.2
17/06/2022
79.55
 31,700 79.89 79.89 79.55 30,800 400 2.8
16/06/2022
79.89
 38,800 79.30 79.89 79.21 36,900 0 3.5
15/06/2022
79.30
 51,200 79.64 79.72 79.21 48,100 0 4.5
14/06/2022
79.64
 14,100 79.81 79.81 79.21 10,000 3,000 0.7
13/06/2022
79.81
 41,400 79.38 79.98 78.87 35,500 0 3.3
10/06/2022
79.38
 20,100 79.55 79.64 77.85 19,500 400 1.8
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
79.55
 1,400 79.55 79.55 78.53 0 200 -0.0
08/06/2022
79.55
 8,000 78.96 79.55 78.21 0 0 -0.1
07/06/2022
78.96
 2,200 79.55 79.55 78.04 0 0 -0.1
06/06/2022
79.55
 7,900 79.89 79.97 78.54 0 800 -0.1
03/06/2022
79.89
 6,900 79.13 79.89 77.87 0 0 -0.2
02/06/2022
79.13
 6,400 78.80 79.47 77.53 100 2,500 -0.2
01/06/2022
78.80
 2,400 78.71 78.80 77.87 0 1,100 -0.1
31/05/2022
78.71
 3,400 78.71 79.13 77.45 0 100 -0.0
30/05/2022
78.71
 2,300 79.64 79.64 77.70 0 1,000 -0.1
27/05/2022
79.64
 2,100 79.89 79.97 76.61 0 1,200 -0.1
26/05/2022
79.89
 1,300 79.89 80.82 79.13 0 0 0.0
25/05/2022
79.89
 1,500 78.96 79.89 77.11 0 0 0.0
24/05/2022
78.96
 5,700 80.65 80.90 75.93 0 0 0.0
23/05/2022
80.65
 0 80.65 80.65 80.65 0 0 0.0
20/05/2022
80.65
 100 80.31 80.65 80.65 0 0 0.0
19/05/2022
80.31
 1,400 81.32 81.32 77.45 200 0 0.0
18/05/2022
81.32
 13,700 81.83 81.83 79.22 0 0 4.4
17/05/2022
81.83
 9,900 83.26 83.26 79.55 0 0 4.4
16/05/2022
83.26
 3,500 81.57 83.26 80.82 0 0 4.4
13/05/2022
81.57
 47,900 80.82 83.34 79.39 45,000 0 4.3
12/05/2022
80.82
 58,800 84.18 84.18 80.82 41,000 0 4.0
11/05/2022
84.18
 35,400 84.18 84.18 81.83 26,600 2,000 2.4
10/05/2022
84.18
 13,600 83.76 84.18 83.68 10,000 0 1
09/05/2022
83.76
 34,400 82.42 85.03 78.71 30,500 6,000 2.4
06/05/2022
82.42
 2,600 81.83 82.42 79.30 0 0 0
05/05/2022
81.83
 6,200 82.50 82.92 81.66 0 0 0
04/05/2022
82.50
 3,400 83.34 83.34 82.50 0 0 0
29/04/2022
83.34
 10,600 83.34 84.02 82.25 0 0 0
28/04/2022
83.34
 1,500 83.85 83.85 83.34 0 0 0
27/04/2022
83.85
 6,900 83.93 83.93 79.97 0 100 -0.0
26/04/2022
83.93
 6,900 78.71 83.93 77.45 0 0 0
25/04/2022
78.71
 8,700 83.34 83.34 78.29 600 100 0.0
22/04/2022
83.34
 10,000 85.03 85.03 83.34 300 0 0.0
21/04/2022
85.03
 9,400 84.60 85.03 83.76 500 0 0.1
20/04/2022
84.60
 10,300 84.94 84.94 84.18 6,900 0 0.7
19/04/2022
84.94
 26,300 86.71 87.30 84.44 6,000 7,400 -0.1
18/04/2022
86.71
 18,700 87.13 87.13 86.29 10,700 3,200 0.8
15/04/2022
87.13
 10,400 86.29 87.13 85.28 0 5,100 0
14/04/2022
86.29
 17,200 84.18 86.29 82.25 13,800 0 1.4
13/04/2022
84.18
 17,100 83.34 85.03 80.06 15,900 300 1.6
12/04/2022
83.34
 3,300 84.18 84.18 82.58 500 0 0.1
08/04/2022
84.18
 10,900 84.69 84.69 84.02 300 0 0.0
07/04/2022
84.69
 22,400 84.18 85.87 84.69 1,300 100 0.1
06/04/2022
84.18
 5,300 82.58 85.03 83.34 0 0 0
05/04/2022
82.58
 2,200 82.58 84.60 82.25 100 0 0.0
04/04/2022
82.58
 9,400 81.66 84.02 82.16 0 0 0
01/04/2022
81.66
 15,800 78.80 81.66 78.29 0 0 0
31/03/2022
78.80
 1,400 78.80 78.80 77.62 300 0 0.0
30/03/2022
78.80
 14,600 78.12 79.13 78.29 5,400 0 0.5
29/03/2022
78.12
 17,700 78.29 78.71 78.12 14,700 0 1.4
28/03/2022
78.29
 10,800 77.79 78.63 74.84 0 0 0
25/03/2022
77.79
 13,500 78.46 78.46 76.61 0 0 0
24/03/2022
78.46
 1,700 78.46 78.71 78.37 0 0 0
23/03/2022
78.46
 7,800 78.46 79.89 77.45 0 0 0
22/03/2022
78.46
 7,300 77.45 78.46 76.69 0 0 0
21/03/2022
77.45
 4,400 77.53 79.39 76.61 0 0 0
18/03/2022
77.53
 0 77.53 77.53 77.53 0 0 0
17/03/2022
77.53
 1,900 78.80 78.80 77.45 0 900 -0.1
16/03/2022
78.80
 1,600 78.71 79.13 76.86 0 200 -0.0
15/03/2022
78.71
 2,200 78.54 78.71 77.87 0 1,800 -0.2
14/03/2022
78.54
 5,800 78.12 78.71 75.85 0 0 0
11/03/2022
78.12
 2,200 78.29 78.71 78.12 0 0 0
10/03/2022
78.29
 2,100 77.95 78.46 77.87 0 0 0
09/03/2022
77.95
 6,100 78.29 79.55 77.87 0 1,000 -0.1
08/03/2022
78.29
 500 79.55 79.55 78.29 0 0 0
07/03/2022
79.55
 15,200 79.13 80.06 79.13 0 300 -0.0
04/03/2022
79.13
 11,000 79.05 79.39 76.78 0 0 0
03/03/2022
79.05
 1,400 78.29 79.47 74.33 0 0 0
02/03/2022
78.29
 5,300 78.12 78.71 77.03 0 0 0
01/03/2022
78.12
 1,200 78.96 78.96 77.53 0 600 -0.1
28/02/2022
78.96
 14,200 78.29 81.15 78.37 0 3,500 -0.3
25/02/2022
78.29
 19,700 74.92 78.29 74.25 14,100 0 1.3
24/02/2022
74.92
 5,700 76.61 76.61 74.84 0 0 0
23/02/2022
76.61
 11,300 76.61 76.78 75.77 9,900 0 0.9
22/02/2022
76.61
 1,600 76.69 76.69 75.01 0 1,000 -0.1
21/02/2022
76.69
 5,100 76.94 77.03 76.61 0 0 0
18/02/2022
76.94
 5,200 76.52 76.94 74.42 0 0 0
17/02/2022
76.52
 1,000 75.77 76.52 75.77 0 0 0
16/02/2022
75.77
 2,500 76.61 76.61 75.77 0 0 0
15/02/2022
76.61
 11,300 75.77 76.61 75.77 6,200 700 0.5
14/02/2022
75.77
 1,500 75.85 75.85 75.77 100 0 0.0
11/02/2022
75.85
 7,000 76.27 76.27 74.59 0 0 0
10/02/2022
76.27
 2,200 76.52 76.61 76.27 1,100 0 0.1
09/02/2022
76.52
 1,200 76.78 76.78 75.93 0 0 0
08/02/2022
76.78
 4,000 76.78 77.11 76.61 0 0 0
07/02/2022
76.78
 9,300 76.35 76.86 73.49 100 0 0.0
28/01/2022
76.35
 17,300 76.61 76.61 73.32 12,800 0 1.1
27/01/2022
76.61
 6,200 75.77 77.03 75.77 6,000 0 0.5
26/01/2022
75.77
 24,700 72.15 75.77 74.08 22,500 0 1.6
25/01/2022
72.15
 4,000 71.56 72.82 71.98 200 600 -0.0
24/01/2022
71.56
 13,200 72.40 72.40 70.80 8,400 600 0.7
21/01/2022
72.40
 1,800 73.91 73.91 72.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |