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)
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
25/11/2021
74.51
 28,000 75.33 75.33 74.10 24,400 16,500 0.7
24/11/2021
75.33
 50,700 72.45 75.41 72.45 32,800 500 2.9
23/11/2021
72.45
 5,600 73.03 73.03 72.45 0 500 -0.0
22/11/2021
73.03
 18,500 73.60 73.60 72.45 0 0 0
19/11/2021
73.60
 10,200 74.10 74.26 73.44 0 800 -0.1
18/11/2021
74.10
 7,300 74.51 74.51 74.10 0 0 0
17/11/2021
74.51
 12,200 74.18 74.51 73.85 9,200 1,000 0.7
16/11/2021
74.18
 7,400 73.36 74.18 73.27 400 0 0.0
15/11/2021
73.36
 16,200 74.10 74.18 73.19 100 0 0.0
12/11/2021
74.10
 25,100 74.10 74.43 74.10 12,200 0 1.1
11/11/2021
74.10
 1,700 74.43 74.51 73.77 0 0 0
10/11/2021
74.43
 8,700 74.26 76.15 74.10 0 0 0
09/11/2021
74.26
 15,800 74.92 74.92 74.18 0 200 -0.0
08/11/2021
74.92
 23,000 74.26 74.92 73.52 0 0 0
05/11/2021
74.26
 12,100 74.26 74.43 73.68 0 0 0
04/11/2021
74.26
 8,500 74.10 74.51 73.93 0 0 0
03/11/2021
74.10
 9,100 74.18 74.84 74.10 0 0 0
02/11/2021
74.18
 8,700 74.92 74.92 74.18 0 0 0
01/11/2021
74.92
 24,700 74.10 74.92 74.10 0 0 0
29/10/2021
74.10
 33,700 75.25 75.25 72.94 100 0 0.0
28/10/2021
75.25
 20,000 74.01 76.07 73.60 500 2,000 -0.1
27/10/2021
74.01
 6,500 73.60 74.10 73.60 0 1,700 -0.2
26/10/2021
73.60
 8,600 74.10 75.08 72.53 200 2,500 -0.2
25/10/2021
74.10
 19,200 72.61 74.92 72.53 0 2,600 -0.2
22/10/2021
72.61
 8,100 72.86 73.52 72.61 0 2,500 -0.2
21/10/2021
72.86
 21,300 73.19 74.18 72.86 1,400 2,500 -0.1
20/10/2021
73.19
 6,100 74.10 74.18 73.03 200 0 0.0
19/10/2021
74.10
 2,700 74.26 74.26 73.68 0 100 -0.0
18/10/2021
74.26
 6,700 73.77 74.51 73.68 0 0 0
15/10/2021
73.77
 9,700 74.92 74.92 73.77 200 3,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |