CTCP Traphaco (tra)

77
-1.90
(-2.41%)
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
(2026-04-01) 		7 10% 337,400 700 0
69.30
78.90
77
2 tháng
(2026-03-02) 		5.90 8.30% 736,300 1,700 0.1
65
78.90
77
3 tháng
(2026-02-02) 		3.50 4.76% 880,100 1,500 0.0
65
78.90
77
6 tháng
(2025-11-03) 		12.44 19.28% 1,532,100 5,400 0.4
64.26
78.90
77
12 tháng
(2025-05-06) 		6.45 9.14% 1,990,200 -91,900 -5.4
64.17
78.90
77
24 tháng
(2024-05-13) 		5.41 7.55% 2,685,900 -116,051 -7.1
62.88
78.90
77
36 tháng
(2023-05-17) 		1.16 1.52% 3,334,500 71,139 9.0
62.88
82.67
77
60 tháng
(2021-05-27) 		20.19 35.55% 7,946,200 1,510,979 163.4
56.81
87.13
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
73.91
 7,000 72.40 73.91 71.64 0 0 0
19/01/2022
72.40
 1,900 72.31 72.48 72.40 0 0 0
18/01/2022
72.31
 900 74.08 74.08 72.31 100 0 0.0
17/01/2022
74.08
 400 73.66 74.08 72.65 0 0 0
14/01/2022
73.66
 7,300 74.50 74.50 73.24 0 700 -0.1
13/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2022
74.50
 1,500 74.76 74.76 74.50 0 0 0
12/01/2022
74.76
 2,500 74.76 74.76 74.10 0 0 0
11/01/2022
74.76
 5,900 75.00 75.00 74.76 0 0 0
10/01/2022
75.00
 9,000 75.00 75.00 75.00 200 0 0
07/01/2022
75.00
 7,500 74.92 75.74 74.92 0 0 0
06/01/2022
74.92
 6,900 74.84 74.92 74.76 0 0 0
05/01/2022
74.84
 4,700 75.83 75.83 74.43 200 0 0.0
04/01/2022
75.83
 4,800 75.08 76.57 74.92 0 2,000 -0.2
31/12/2021
75.08
 5,100 75.17 75.17 75.08 0 0 0
30/12/2021
75.17
 1,700 75.33 75.33 74.92 0 0 0
29/12/2021
75.33
 2,800 76.48 76.48 74.92 0 0 0
28/12/2021
76.48
 2,200 76.15 78.46 75.25 100 0 0.0
27/12/2021
76.15
 5,900 75.74 76.15 74.51 0 0 0
24/12/2021
75.74
 4,500 75.74 75.91 74.43 0 0 0
23/12/2021
75.74
 17,500 74.92 75.91 74.18 0 0 0
22/12/2021
74.92
 3,400 76.07 76.07 74.59 0 0 0
21/12/2021
76.07
 3,800 75.17 76.07 74.51 200 0 0.0
20/12/2021
75.17
 14,400 76.57 76.57 74.26 100 0 0.0
17/12/2021
76.57
 5,000 76.57 77.39 76.57 100 0 0.0
16/12/2021
76.57
 6,500 76.98 76.98 76.57 0 0 0
15/12/2021
76.98
 12,000 76.81 77.80 76.57 300 2,000 -0.2
14/12/2021
76.81
 8,400 78.21 78.21 76.65 0 500 -0.0
13/12/2021
78.21
 7,400 78.21 78.21 76.57 0 2,000 -0.2
10/12/2021
78.21
 1,000 78.21 79.61 77.06 0 0 0
09/12/2021
78.21
 32,700 76.32 79.86 77.39 0 2,200 -0.2
08/12/2021
76.32
 6,500 75.83 76.57 75.83 0 0 0
07/12/2021
75.83
 6,700 75.33 75.99 74.92 0 0 0
06/12/2021
75.33
 12,900 76.07 76.07 74.34 0 0 0
03/12/2021
76.07
 15,600 78.21 78.30 76.07 200 300 -0.0
02/12/2021
78.21
 33,100 78.21 79.45 78.13 13,300 0 1.3
01/12/2021
78.21
 23,700 76.57 78.21 75.99 19,100 0 1.8
30/11/2021
76.57
 21,100 77.23 80.19 74.92 1,600 0 0.2
29/11/2021
77.23
 76,400 74.01 77.23 75.25 9,800 0 0.9
26/11/2021
74.01
 7,000 74.51 74.51 73.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |