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)
12/07/2021
62.91
 3,700 63.92 63.92 60.29 500 3,000 -0.2
09/07/2021
63.92
 19,900 62.99 64.26 62.91 19,400 3,000 1.2
08/07/2021
62.99
 31,400 60.46 63.92 60.46 27,500 8,000 1.4
07/07/2021
60.46
 9,400 61.89 61.89 59.95 900 3,000 -0.1
06/07/2021
61.89
 8,900 62.15 62.57 61.89 1,700 3,000 -0.1
05/07/2021
62.15
 2,300 62.74 62.74 62.15 0 0 0
02/07/2021
62.74
 15,800 64.26 64.94 61.72 10,300 11,100 -0.1
01/07/2021
64.26
 9,500 63.92 64.68 64.01 0 1,200 -0.1
30/06/2021
63.92
 19,000 63.84 64.68 63.50 12,700 0 1.0
29/06/2021
63.84
 63,500 62.91 64.26 62.99 51,600 3,000 3.7
28/06/2021
62.91
 27,600 61.81 63.25 62.40 17,000 0 1.3
25/06/2021
61.81
 22,300 59.61 62.74 59.61 20,200 3,000 1.3
24/06/2021
59.61
 19,900 59.61 59.70 58.34 11,400 10,000 0.1
23/06/2021
59.61
 9,200 60.20 60.20 59.19 6,400 3,000 0.2
22/06/2021
60.20
 6,600 60.20 61.56 59.70 0 3,000 -0.2
21/06/2021
60.20
 7,800 61.56 61.56 59.61 0 5,000 -0.4
18/06/2021
61.56
 700 61.64 61.64 61.56 100 0 0.0
17/06/2021
61.64
 3,400 62.06 62.06 60.03 0 0 0
16/06/2021
62.06
 2,300 62.99 62.99 58.60 0 400 -0.0
15/06/2021
62.99
 62,300 62.15 62.99 62.23 52,300 0 3.9
14/06/2021
62.15
 24,300 61.72 62.15 61.64 21,700 100 1.6
11/06/2021
61.72
 32,500 61.30 61.98 61.30 30,000 0 2.2
10/06/2021
61.30
 48,600 60.03 61.72 59.19 26,000 2,000 1.7
09/06/2021
60.03
 14,000 59.86 60.03 59.19 11,500 6,400 0.4
08/06/2021
59.86
 8,400 59.36 59.86 59.53 7,800 0 0.6
07/06/2021
59.36
 10,000 59.70 59.78 59.19 9,500 2,000 0.5
04/06/2021
59.70
 3,900 59.70 59.78 58.34 800 2,000 -0.1
03/06/2021
59.70
 12,400 59.02 59.86 59.02 11,400 0 0.8
02/06/2021
59.02
 4,900 58.34 59.02 57.58 2,500 0 0.2
01/06/2021
58.34
 1,100 59.36 59.36 58.34 0 0 0
31/05/2021
59.36
 26,300 59.19 59.36 59.02 22,800 13,600 0.6
28/05/2021
59.19
 16,500 58.34 59.19 58.77 16,000 3,500 0.9
27/05/2021
58.34
 16,100 57.92 58.34 57.92 12,900 3,500 0.6
26/05/2021
57.92
 17,600 56.23 57.92 55.81 11,000 3,000 0.5
25/05/2021
56.23
 3,600 56.23 56.23 55.98 600 0 0.0
24/05/2021
56.23
 4,900 56.23 56.23 54.96 0 0 0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2021
56.23
 2,100 56.23 56.82 56.23 0 0 0
20/05/2021
56.23
 10,900 56.98 56.98 55.81 3,400 0 0.2
19/05/2021
56.98
 6,200 56.56 56.98 55.98 0 0 0
18/05/2021
56.56
 8,500 56.90 57.23 56.15 0 0 0
17/05/2021
56.90
 1,300 56.90 56.98 56.90 200 0 0.0
14/05/2021
56.90
 7,500 56.23 57.06 55.90 6,100 1,000 0.3
13/05/2021
56.23
 3,100 56.23 56.23 56.15 0 0 0
12/05/2021
56.23
 5,500 56.31 56.40 56.23 300 1,800 -0.1
11/05/2021
56.31
 8,300 56.15 58.14 56.31 1,100 0 0.1
10/05/2021
56.15
 6,400 56.48 57.31 55.90 0 0 0
07/05/2021
56.48
 5,200 56.65 58.23 56.23 100 0 0.0
06/05/2021
56.65
 5,300 56.65 56.73 56.40 0 0 0
05/05/2021
56.65
 700 57.48 57.48 56.65 0 0 0
04/05/2021
57.48
 2,200 57.89 57.89 57.06 0 0 0
29/04/2021
57.89
 3,700 57.48 58.31 56.48 0 0 0
28/04/2021
57.48
 3,200 56.56 57.48 56.56 0 0 0
27/04/2021
56.56
 3,100 56.65 56.65 56.31 0 300 -0.0
26/04/2021
56.65
 10,900 58.14 58.14 56.65 700 0 0.0
23/04/2021
58.14
 700 58.23 58.23 57.56 0 0 0
22/04/2021
58.23
 34,100 58.14 58.73 57.56 27,800 0 1.9
20/04/2021
58.14
 8,500 58.23 58.23 57.48 0 0 0
19/04/2021
58.23
 4,900 58.31 58.31 57.81 0 1,600 -0.1
16/04/2021
58.31
 9,700 58.39 59.14 58.31 0 0 0
15/04/2021
58.39
 4,900 59.56 59.56 58.31 0 0 0
14/04/2021
59.56
 2,400 58.89 59.56 58.73 0 0 0
13/04/2021
58.89
 9,400 58.89 59.06 58.31 0 0 0
12/04/2021
58.89
 14,400 59.14 60.81 58.73 0 4,700 -0.3
09/04/2021
59.14
 31,400 59.98 62.06 58.73 0 6,300 -0.5
08/04/2021
59.98
 10,700 62.14 62.48 59.98 0 0 0
07/04/2021
62.14
 19,200 62.98 63.31 62.06 0 100 -0.0
06/04/2021
62.98
 11,300 62.98 64.06 62.48 0 1,000 -0.1
05/04/2021
62.98
 35,500 59.98 64.06 59.56 100 900 -0.1
02/04/2021
59.98
 18,800 59.56 60.39 59.14 7,200 100 0.5
01/04/2021
59.56
 20,800 57.23 59.98 59.14 13,000 100 0.9
31/03/2021
57.23
 11,900 57.48 58.56 57.23 5,400 1,200 0.3
30/03/2021
57.48
 1,600 58.73 58.73 57.48 0 1,000 -0.1
29/03/2021
58.73
 3,900 57.73 58.73 57.48 600 200 0.0
26/03/2021
57.73
 18,500 57.89 57.89 57.65 16,500 0 1.1
25/03/2021
57.89
 7,100 57.65 57.89 57.31 6,700 1,000 0.4
24/03/2021
57.65
 17,200 58.31 58.31 57.48 16,000 2,000 1.0
23/03/2021
58.31
 4,400 58.23 58.31 57.48 3,000 1,800 0.1
22/03/2021
58.23
 13,200 58.14 58.31 56.81 10,600 0 0.7
19/03/2021
58.14
 6,700 58.48 58.48 57.89 3,500 1,700 0.1
18/03/2021
58.48
 4,600 57.98 59.89 58.48 2,200 0 0.2
17/03/2021
57.98
 5,200 57.89 58.14 57.89 300 0 0.0
16/03/2021
57.89
 6,600 59.14 59.23 57.89 100 0 0.0
15/03/2021
59.14
 1,900 57.89 59.56 58.23 0 0 0
12/03/2021
57.89
 15,000 56.65 59.06 57.81 0 0 0
11/03/2021
56.65
 1,400 57.06 57.48 56.65 0 0 0
10/03/2021
57.06
 3,300 57.48 57.48 57.06 3,200 0 0.2
09/03/2021
57.48
 6,200 57.48 57.48 56.65 5,100 2,400 0.2
08/03/2021
57.48
 9,900 56.65 57.48 56.65 9,600 800 0.6
05/03/2021
56.65
 2,400 57.06 57.06 55.90 0 100 -0.0
04/03/2021
57.06
 25,600 57.65 57.65 57.06 23,100 0 1.6
03/03/2021
57.65
 5,600 57.48 57.65 57.06 4,000 0 0.3
02/03/2021
57.48
 7,800 57.48 57.89 57.06 6,600 0 0.5
01/03/2021
57.48
 7,600 56.56 57.48 56.56 0 2,800 -0.2
26/02/2021
56.56
 19,500 55.81 57.06 55.81 1,500 0 0.1
25/02/2021
55.81
 13,900 55.40 55.98 55.81 0 0 0
24/02/2021
55.40
 30,300 56.23 56.65 55.15 0 21,300 -1.4
23/02/2021
56.23
 41,100 54.98 56.23 54.81 5,100 30,000 -1.7
22/02/2021
54.98
 21,800 54.56 55.81 54.56 5,200 18,000 -0.8
19/02/2021
54.56
 25,100 54.56 54.81 54.48 2,200 20,000 -1.2
18/02/2021
54.56
 19,100 54.98 55.40 54.48 2,600 15,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |