CTCP Traphaco (tra)

68.90
1
(1.47%)
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
(2025-11-05) 		1.90 2.88% 102,400 -3,600 -0.2
66
69.20
68.90
2 tháng
(2025-10-06) 		0.90 1.34% 151,600 1,700 0.1
65.90
69.20
68.90
3 tháng
(2025-09-08) 		1.40 2.11% 204,100 -800 -0.1
65.90
69.20
68.90
6 tháng
(2025-06-09) 		-2.13 -3.04% 452,500 -54,000 -3.9
65.90
71
68.90
12 tháng
(2024-12-10) 		-6.05 -8.19% 938,600 -137,166 -8.7
64.58
75.38
68.90
24 tháng
(2023-12-18) 		-2.01 -2.88% 1,564,300 13,039 3.9
64.58
80.88
68.90
36 tháng
(2022-12-21) 		-11.60 -14.59% 2,067,800 135,845 16.5
64.58
84.90
68.90
60 tháng
(2020-12-31) 		9.91 17.09% 7,749,000 1,364,889 153.6
51.98
89.48
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
85.59
 1,500 86.11 86.11 85.59 0 0 0
27/04/2022
86.11
 6,900 86.20 86.20 82.14 0 100 -0.0
26/04/2022
86.20
 6,900 80.84 86.20 79.54 0 0 0
25/04/2022
80.84
 8,700 85.59 85.59 80.41 600 100 0.0
22/04/2022
85.59
 10,000 87.32 87.32 85.59 300 0 0.0
21/04/2022
87.32
 9,400 86.89 87.32 86.03 500 0 0.1
20/04/2022
86.89
 10,300 87.24 87.24 86.46 6,900 0 0.7
19/04/2022
87.24
 26,300 89.05 89.66 86.72 6,000 7,400 -0.1
18/04/2022
89.05
 18,700 89.48 89.48 88.62 10,700 3,200 0.8
15/04/2022
89.48
 10,400 88.62 89.48 87.58 0 5,100 0
14/04/2022
88.62
 17,200 86.46 88.62 84.47 13,800 0 1.4
13/04/2022
86.46
 17,100 85.59 87.32 82.22 15,900 300 1.6
12/04/2022
85.59
 3,300 86.46 86.46 84.82 500 0 0.1
08/04/2022
86.46
 10,900 86.98 86.98 86.29 300 0 0.0
07/04/2022
86.98
 22,400 86.46 88.19 86.98 1,300 100 0.1
06/04/2022
86.46
 5,300 84.82 87.32 85.59 0 0 0
05/04/2022
84.82
 2,200 84.82 86.89 84.47 100 0 0.0
04/04/2022
84.82
 9,400 83.87 86.29 84.38 0 0 0
01/04/2022
83.87
 15,800 80.93 83.87 80.41 0 0 0
31/03/2022
80.93
 1,400 80.93 80.93 79.72 300 0 0.0
30/03/2022
80.93
 14,600 80.23 81.27 80.41 5,400 0 0.5
29/03/2022
80.23
 17,700 80.41 80.84 80.23 14,700 0 1.4
28/03/2022
80.41
 10,800 79.89 80.75 76.86 0 0 0
25/03/2022
79.89
 13,500 80.58 80.58 78.68 0 0 0
24/03/2022
80.58
 1,700 80.58 80.84 80.49 0 0 0
23/03/2022
80.58
 7,800 80.58 82.05 79.54 0 0 0
22/03/2022
80.58
 7,300 79.54 80.58 78.76 0 0 0
21/03/2022
79.54
 4,400 79.63 81.53 78.68 0 0 0
18/03/2022
79.63
 0 79.63 79.63 79.63 0 0 0
17/03/2022
79.63
 1,900 80.93 80.93 79.54 0 900 -0.1
16/03/2022
80.93
 1,600 80.84 81.27 78.94 0 200 -0.0
15/03/2022
80.84
 2,200 80.67 80.84 79.97 0 1,800 -0.2
14/03/2022
80.67
 5,800 80.23 80.84 77.90 0 0 0
11/03/2022
80.23
 2,200 80.41 80.84 80.23 0 0 0
10/03/2022
80.41
 2,100 80.06 80.58 79.97 0 0 0
09/03/2022
80.06
 6,100 80.41 81.70 79.97 0 1,000 -0.1
08/03/2022
80.41
 500 81.70 81.70 80.41 0 0 0
07/03/2022
81.70
 15,200 81.27 82.22 81.27 0 300 -0.0
04/03/2022
81.27
 11,000 81.18 81.53 78.85 0 0 0
03/03/2022
81.18
 1,400 80.41 81.62 76.34 0 0 0
02/03/2022
80.41
 5,300 80.23 80.84 79.11 0 0 0
01/03/2022
80.23
 1,200 81.10 81.10 79.63 0 600 -0.1
28/02/2022
81.10
 14,200 80.41 83.35 80.49 0 3,500 -0.3
25/02/2022
80.41
 19,700 76.95 80.41 76.26 14,100 0 1.3
24/02/2022
76.95
 5,700 78.68 78.68 76.86 0 0 0
23/02/2022
78.68
 11,300 78.68 78.85 77.81 9,900 0 0.9
22/02/2022
78.68
 1,600 78.76 78.76 77.03 0 1,000 -0.1
21/02/2022
78.76
 5,100 79.02 79.11 78.68 0 0 0
18/02/2022
79.02
 5,200 78.59 79.02 76.43 0 0 0
17/02/2022
78.59
 1,000 77.81 78.59 77.81 0 0 0
16/02/2022
77.81
 2,500 78.68 78.68 77.81 0 0 0
15/02/2022
78.68
 11,300 77.81 78.68 77.81 6,200 700 0.5
14/02/2022
77.81
 1,500 77.90 77.90 77.81 100 0 0.0
11/02/2022
77.90
 7,000 78.33 78.33 76.60 0 0 0
10/02/2022
78.33
 2,200 78.59 78.68 78.33 1,100 0 0.1
09/02/2022
78.59
 1,200 78.85 78.85 77.99 0 0 0
08/02/2022
78.85
 4,000 78.85 79.20 78.68 0 0 0
07/02/2022
78.85
 9,300 78.42 78.94 75.48 100 0 0.0
28/01/2022
78.42
 17,300 78.68 78.68 75.31 12,800 0 1.1
27/01/2022
78.68
 6,200 77.81 79.11 77.81 6,000 0 0.5
26/01/2022
77.81
 24,700 74.10 77.81 76.08 22,500 0 1.6
25/01/2022
74.10
 4,000 73.49 74.79 73.92 200 600 -0.0
24/01/2022
73.49
 13,200 74.35 74.35 72.71 8,400 600 0.7
21/01/2022
74.35
 1,800 75.91 75.91 74.35 200 0 0.0
20/01/2022
75.91
 7,000 74.35 75.91 73.58 0 0 0
19/01/2022
74.35
 1,900 74.27 74.44 74.35 0 0 0
18/01/2022
74.27
 900 76.08 76.08 74.27 100 0 0.0
17/01/2022
76.08
 400 75.65 76.08 74.61 0 0 0
14/01/2022
75.65
 7,300 76.52 76.52 75.22 0 700 -0.1
13/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2022
76.52
 1,500 76.78 76.78 76.52 0 0 0
12/01/2022
76.78
 2,500 76.78 76.78 76.10 0 0 0
11/01/2022
76.78
 5,900 77.03 77.03 76.78 0 0 0
10/01/2022
77.03
 9,000 77.03 77.03 77.03 200 0 0
07/01/2022
77.03
 7,500 76.94 77.79 76.94 0 0 0
06/01/2022
76.94
 6,900 76.86 76.94 76.78 0 0 0
05/01/2022
76.86
 4,700 77.87 77.87 76.44 200 0 0.0
04/01/2022
77.87
 4,800 77.11 78.64 76.94 0 2,000 -0.2
31/12/2021
77.11
 5,100 77.20 77.20 77.11 0 0 0
30/12/2021
77.20
 1,700 77.37 77.37 76.94 0 0 0
29/12/2021
77.37
 2,800 78.55 78.55 76.94 0 0 0
28/12/2021
78.55
 2,200 78.21 80.58 77.28 100 0 0.0
27/12/2021
78.21
 5,900 77.79 78.21 76.52 0 0 0
24/12/2021
77.79
 4,500 77.79 77.96 76.44 0 0 0
23/12/2021
77.79
 17,500 76.94 77.96 76.18 0 0 0
22/12/2021
76.94
 3,400 78.13 78.13 76.61 0 0 0
21/12/2021
78.13
 3,800 77.20 78.13 76.52 200 0 0.0
20/12/2021
77.20
 14,400 78.64 78.64 76.27 100 0 0.0
17/12/2021
78.64
 5,000 78.64 79.48 78.64 100 0 0.0
16/12/2021
78.64
 6,500 79.06 79.06 78.64 0 0 0
15/12/2021
79.06
 12,000 78.89 79.90 78.64 300 2,000 -0.2
14/12/2021
78.89
 8,400 80.33 80.33 78.72 0 500 -0.0
13/12/2021
80.33
 7,400 80.33 80.33 78.64 0 2,000 -0.2
10/12/2021
80.33
 1,000 80.33 81.76 79.14 0 0 0
09/12/2021
80.33
 32,700 78.38 82.02 79.48 0 2,200 -0.2
08/12/2021
78.38
 6,500 77.87 78.64 77.87 0 0 0
07/12/2021
77.87
 6,700 77.37 78.04 76.94 0 0 0
06/12/2021
77.37
 12,900 78.13 78.13 76.35 0 0 0
03/12/2021
78.13
 15,600 80.33 80.41 78.13 200 300 -0.0
02/12/2021
80.33
 33,100 80.33 81.60 80.24 13,300 0 1.3
01/12/2021
80.33
 23,700 78.64 80.33 78.04 19,100 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |