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)
14/10/2021
74.92
 9,600 74.43 75.33 74.10 0 0 0
13/10/2021
74.43
 9,800 73.60 74.43 73.11 300 0 0.0
12/10/2021
73.60
 19,000 74.18 74.26 73.27 0 3,100 -0.3
11/10/2021
74.18
 13,000 74.84 74.84 73.93 0 3,100 -0.1
08/10/2021
74.84
 14,100 74.84 75.41 73.77 0 3,000 -0.3
07/10/2021
74.84
 9,300 75.17 75.17 73.77 0 3,000 -0.3
06/10/2021
75.17
 9,800 75.25 75.25 73.36 0 5,200 -0.5
05/10/2021
75.25
 9,400 76.81 76.81 74.26 0 3,000 -0.3
04/10/2021
76.81
 13,300 74.43 76.81 74.76 900 0 0.1
01/10/2021
74.43
 15,700 74.01 74.43 72.86 30,078 29,378 0.1
30/09/2021
74.01
 11,800 72.86 74.10 72.61 0 0 0
29/09/2021
72.86
 29,400 74.10 74.10 72.45 0 5,000 -0.4
28/09/2021
74.10
 18,200 75.83 75.83 72.86 0 5,100 -0.5
27/09/2021
75.83
 16,500 77.06 77.06 75.58 500 100 0.0
24/09/2021
77.06
 21,700 78.38 81.42 76.98 100 700 -0.1
23/09/2021
78.38
 59,200 73.27 78.38 74.34 200 0 0.0
22/09/2021
73.27
 8,200 72.70 73.44 72.45 200 1,200 -0.1
21/09/2021
72.70
 7,000 73.93 74.10 72.12 0 0 0
20/09/2021
73.93
 23,400 73.68 74.51 73.19 0 0 0
17/09/2021
73.68
 32,300 72.45 74.10 71.79 200 5,000 -0.4
16/09/2021
72.45
 16,800 72.86 73.19 72.45 100 2,000 -0.2
15/09/2021
72.86
 11,000 72.70 74.10 71.79 0 1,000 -0.1
14/09/2021
72.70
 7,300 74.10 74.92 72.70 0 0 0
13/09/2021
74.10
 42,000 75.58 75.58 71.22 0 2,800 -0.2
10/09/2021
75.58
 14,700 74.18 75.99 74.26 0 100 -0.0
09/09/2021
74.18
 10,600 75.74 75.74 74.10 100 0 0.0
08/09/2021
75.74
 9,300 75.41 79.04 74.10 0 300 -0.0
07/09/2021
75.41
 49,100 74.10 78.71 72.45 500 600 -0.0
06/09/2021
74.10
 71,300 78.30 78.30 73.68 400 0 0.0
01/09/2021
78.30
 46,100 83.24 83.24 78.30 100 5,100 -0.5
31/08/2021
83.24
 124,100 80.85 86.45 83.24 1,500 5,300 -0.4
30/08/2021
80.85
 110,900 75.58 80.85 80.85 0 5,600 -0.5
27/08/2021
75.58
 38,300 75.58 79.78 75.33 800 2,500 -0.2
26/08/2021
75.58
 47,100 70.64 75.58 73.60 900 2,000 -0.1
25/08/2021
70.64
 37,000 66.03 70.64 66.28 0 2,500 -0.2
24/08/2021
66.03
 8,800 65.70 67.84 65.70 0 2,000 -0.2
23/08/2021
65.70
 17,800 64.55 65.70 65.04 100 0 0.0
20/08/2021
64.55
 2,000 65.37 66.19 64.55 200 0 0.0
19/08/2021
65.37
 1,200 63.89 65.45 65.37 0 0 0
18/08/2021
63.89
 5,900 64.63 65.04 63.48 1,500 0 0.1
17/08/2021
64.63
 11,600 65.70 65.70 64.63 100 1,700 -0.1
16/08/2021
65.70
 12,300 65.45 65.86 65.04 0 1,000 -0.1
13/08/2021
65.45
 16,900 65.45 66.03 64.55 2,500 500 0
12/08/2021
65.45
 2,800 64.30 66.28 64.30 600 0 0.0
11/08/2021
64.30
 7,500 65.04 65.45 64.30 0 0 0
10/08/2021
65.04
 2,100 65.70 65.86 65.04 0 100 -0.0
09/08/2021
65.70
 1,500 65.86 65.86 63.56 0 400 -0.0
06/08/2021
65.86
 2,100 65.86 65.86 65.86 0 0 0
05/08/2021
65.86
 11,200 66.19 66.69 64.22 0 0 0
04/08/2021
66.19
 3,300 65.04 66.19 65.45 0 0 0
03/08/2021
65.04
 8,100 65.78 66.69 65.04 1,300 0 0.1
02/08/2021
65.78
 15,600 62.90 65.78 63.39 200 0 0.0
30/07/2021
62.90
 4,700 62.57 63.15 62.57 1,800 0 0.1
29/07/2021
62.57
 2,400 61.50 63.23 60.76 900 0 0.1
28/07/2021
61.50
 1,700 61.42 62.32 61.50 0 0 0
27/07/2021
61.42
 2,500 61.75 62.98 61.42 0 0 0
26/07/2021
61.75
 21,800 59.69 61.91 60.84 14,000 6,300 0.6
23/07/2021
59.69
 3,300 60.43 61.09 59.69 0 0 0
22/07/2021
60.43
 400 61.83 61.83 60.27 0 0 0
21/07/2021
61.83
 25,500 61.50 61.83 61.50 19,000 11,200 0.6
20/07/2021
61.50
 4,800 61.09 62.49 61.50 0 0 0
19/07/2021
61.09
 24,300 59.28 62.16 59.28 20,000 9,000 0.8
16/07/2021
59.28
 7,700 59.28 59.69 59.28 0 3,200 -0.2
15/07/2021
59.28
 1,700 59.28 59.28 59.28 0 0 0
14/07/2021
59.28
 5,100 59.28 61.66 58.78 0 2,000 -0.1
13/07/2021
59.28
 3,000 61.25 61.25 58.70 0 3,000 -0.2
12/07/2021
61.25
 3,700 62.24 62.24 58.70 500 3,000 -0.2
09/07/2021
62.24
 19,900 61.34 62.57 61.25 19,400 3,000 1.2
08/07/2021
61.34
 31,400 58.87 62.24 58.87 27,500 8,000 1.4
07/07/2021
58.87
 9,400 60.27 60.27 58.37 900 3,000 -0.1
06/07/2021
60.27
 8,900 60.51 60.92 60.27 1,700 3,000 -0.1
05/07/2021
60.51
 2,300 61.09 61.09 60.51 0 0 0
02/07/2021
61.09
 15,800 62.57 63.23 60.10 10,300 11,100 -0.1
01/07/2021
62.57
 9,500 62.24 62.98 62.32 0 1,200 -0.1
30/06/2021
62.24
 19,000 62.16 62.98 61.83 12,700 0 1.0
29/06/2021
62.16
 63,500 61.25 62.57 61.34 51,600 3,000 3.7
28/06/2021
61.25
 27,600 60.18 61.58 60.76 17,000 0 1.3
25/06/2021
60.18
 22,300 58.04 61.09 58.04 20,200 3,000 1.3
24/06/2021
58.04
 19,900 58.04 58.12 56.81 11,400 10,000 0.1
23/06/2021
58.04
 9,200 58.62 58.62 57.63 6,400 3,000 0.2
22/06/2021
58.62
 6,600 58.62 59.94 58.12 0 3,000 -0.2
21/06/2021
58.62
 7,800 59.94 59.94 58.04 0 5,000 -0.4
18/06/2021
59.94
 700 60.02 60.02 59.94 100 0 0.0
17/06/2021
60.02
 3,400 60.43 60.43 58.45 0 0 0
16/06/2021
60.43
 2,300 61.34 61.34 57.05 0 400 -0.0
15/06/2021
61.34
 62,300 60.51 61.34 60.59 52,300 0 3.9
14/06/2021
60.51
 24,300 60.10 60.51 60.02 21,700 100 1.6
11/06/2021
60.10
 32,500 59.69 60.35 59.69 30,000 0 2.2
10/06/2021
59.69
 48,600 58.45 60.10 57.63 26,000 2,000 1.7
09/06/2021
58.45
 14,000 58.29 58.45 57.63 11,500 6,400 0.4
08/06/2021
58.29
 8,400 57.80 58.29 57.96 7,800 0 0.6
07/06/2021
57.80
 10,000 58.12 58.21 57.63 9,500 2,000 0.5
04/06/2021
58.12
 3,900 58.12 58.21 56.81 800 2,000 -0.1
03/06/2021
58.12
 12,400 57.47 58.29 57.47 11,400 0 0.8
02/06/2021
57.47
 4,900 56.81 57.47 56.07 2,500 0 0.2
01/06/2021
56.81
 1,100 57.80 57.80 56.81 0 0 0
31/05/2021
57.80
 26,300 57.63 57.80 57.47 22,800 13,600 0.6
28/05/2021
57.63
 16,500 56.81 57.63 57.22 16,000 3,500 0.9
27/05/2021
56.81
 16,100 56.40 56.81 56.40 12,900 3,500 0.6
26/05/2021
56.40
 17,600 54.75 56.40 54.34 11,000 3,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |