CTCP Traphaco (tra)

65
-4.80
(-6.88%)
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
(2026-02-23) 		-2 -2.79% 318,200 1,000 0.1
65
71.80
65
2 tháng
(2026-01-19) 		-2.70 -3.72% 459,600 6,900 0.5
65
74.20
65
3 tháng
(2025-12-18) 		2.13 3.15% 897,100 8,300 0.6
65
75
65
6 tháng
(2025-09-19) 		4.56 7% 1,087,700 7,600 0.6
64.17
75
65
12 tháng
(2025-03-24) 		-1.41 -1.99% 1,616,400 -110,598 -6.7
62.88
75
65
24 tháng
(2024-03-28) 		-5.67 -7.51% 2,235,800 -92,951 -5.2
62.88
78.75
65
36 tháng
(2023-04-03) 		-8.39 -10.73% 2,847,800 78,087 9.7
62.88
82.67
65
60 tháng
(2021-04-13) 		12.46 21.72% 7,631,700 1,553,879 166.5
54.67
87.13
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
73.85
 2,800 75.04 75.38 73.85 0 0 -0.1
02/08/2022
75.04
 7,900 75.30 75.30 73.60 0 1,500 -0.1
01/08/2022
75.30
 2,200 73.77 75.30 73.68 0 0 -0.4
29/07/2022
73.77
 8,500 73.77 74.87 73.26 0 4,100 -0.4
28/07/2022
73.77
 10,400 73.60 73.77 72.32 0 3,000 -0.3
27/07/2022
73.60
 5,300 74.87 74.87 73.26 100 2,600 -0.2
26/07/2022
74.87
 2,500 75.72 75.72 74.02 0 1,600 -0.1
25/07/2022
75.72
 800 73.85 75.72 73.85 0 0 -0.3
22/07/2022
73.85
 8,300 76.07 76.58 73.60 33,800 0 -0.3
21/07/2022
76.07
 6,600 75.72 76.07 73.17 0 0 -0.3
20/07/2022
75.72
 300 76.07 76.07 75.72 0 0 -0.3
19/07/2022
76.07
 300 73.34 76.07 73.60 0 0 -0.3
18/07/2022
73.34
 5,900 73.34 74.79 73.34 100 4,000 -0.3
15/07/2022
73.34
 5,600 74.79 74.96 72.32 700 0 0.1
14/07/2022
74.79
 2,800 73.17 74.79 73.17 0 0 -0.2
13/07/2022
73.17
 3,500 73.34 74.02 73.17 0 0 -0.2
12/07/2022
73.34
 5,200 75.64 75.64 72.75 0 2,000 -0.2
11/07/2022
75.64
 1,100 76.49 76.49 71.90 0 0 0.0
08/07/2022
76.49
 3,600 76.58 76.58 75.04 26,600 2,000 0.0
07/07/2022
76.58
 500 78.19 78.19 76.58 0 0 -0.3
06/07/2022
78.19
 200 78.28 78.28 78.19 0 0 -0.3
05/07/2022
78.28
 6,000 77.43 78.28 75.04 0 3,000 -0.3
04/07/2022
77.43
 2,100 78.28 78.28 74.87 0 0 -0.1
01/07/2022
78.28
 2,800 79.13 80.83 78.28 100 1,000 -0.1
30/06/2022
79.13
 1,100 79.13 79.13 78.53 0 0 2.4
29/06/2022
79.13
 3,200 79.55 79.55 79.13 0 0 0
28/06/2022
79.55
 2,600 79.55 79.64 79.38 0 0 2.4
27/06/2022
79.55
 39,800 79.98 79.98 79.13 25,900 0 2.4
24/06/2022
79.98
 71,000 79.98 79.98 79.13 67,600 0 6.4
23/06/2022
79.98
 42,200 79.13 79.98 79.13 33,800 0 3.2
22/06/2022
79.13
 65,400 79.13 79.21 79.13 63,000 300 5.8
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

Chính sách bảo mật | Điều khoản sử dụng |