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)
17/02/2021
54.98
 8,100 54.65 55.40 54.15 0 1,600 -0.1
09/02/2021
54.65
 600 53.73 54.65 53.73 0 0 0
08/02/2021
53.73
 7,000 52.90 53.73 52.90 400 0 0.0
05/02/2021
52.90
 14,300 52.98 53.31 52.48 0 13,300 -0.8
04/02/2021
52.98
 30,100 53.31 55.56 52.98 3,100 30,000 -1.7
03/02/2021
53.31
 33,600 53.48 56.98 53.31 0 30,000 -1.9
02/02/2021
53.48
 13,600 55.56 55.56 53.31 0 9,900 -0.6
01/02/2021
55.56
 58,200 55.56 55.81 55.31 40,900 50,200 -0.6
29/01/2021
55.56
 9,000 51.98 55.56 54.81 0 100 -0.0
28/01/2021
51.98
 43,200 53.31 53.31 49.65 24,100 300 1.4
27/01/2021
53.31
 36,200 55.65 55.65 53.31 23,300 25,000 -0.1
26/01/2021
55.65
 11,900 55.65 55.65 51.90 100 5,700 -0.4
25/01/2021
55.65
 20,300 57.06 57.06 55.40 1,100 7,400 -0.4
22/01/2021
57.06
 5,200 57.06 57.48 57.06 0 0 0
21/01/2021
57.06
 4,000 57.06 57.06 56.65 300 0 0.0
20/01/2021
57.06
 7,000 56.65 57.89 56.65 0 300 -0.0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021
56.65
 6,000 58.31 59.14 55.40 0 0 0
18/01/2021
58.31
 43,800 57.50 58.55 57.50 1,200 35,000 -2.4
15/01/2021
57.50
 35,400 58.31 59.12 57.50 400 30,000 -2.1
14/01/2021
58.31
 28,900 59.53 59.61 57.99 1,100 22,700 -1.6
13/01/2021
59.53
 20,100 57.91 59.53 57.99 300 0 0.0
12/01/2021
57.91
 14,900 58.80 58.80 57.83 300 10,400 -0.7
11/01/2021
58.80
 11,600 57.10 58.80 57.91 300 0 0.0
08/01/2021
57.10
 22,400 57.50 58.31 56.93 0 15,700 -1.1
07/01/2021
57.50
 11,700 58.72 59.12 57.50 100 10,000 -0.7
06/01/2021
58.72
 5,200 59.36 59.36 56.85 0 500 -0.0
05/01/2021
59.36
 1,600 59.12 59.93 59.20 0 100 -0.0
04/01/2021
59.12
 2,600 57.99 59.93 59.12 0 0 0
31/12/2020
57.99
 6,200 57.91 58.07 57.74 50 440 -0.0
30/12/2020
57.91
 7,270 56.53 58.07 56.53 20 100 0
29/12/2020
56.53
 1,110 55.88 56.61 55.72 20 0 0.0
28/12/2020
55.88
 2,500 56.61 56.61 55.07 0 0 0
25/12/2020
56.61
 1,700 55.88 56.69 54.75 20 0 0.0
24/12/2020
55.88
 5,200 56.69 57.10 55.48 20 0 0.0
23/12/2020
56.69
 2,450 56.69 56.69 55.88 20 0 0.0
22/12/2020
56.69
 3,150 56.21 57.34 55.48 430 0 0.0
21/12/2020
56.21
 5,250 55.88 56.61 55.48 320 980 -0.0
18/12/2020
55.88
 6,090 55.88 56.21 55.48 320 0 0.0
17/12/2020
55.88
 1,760 55.40 55.88 54.67 20 0 0.0
16/12/2020
55.40
 1,120 55.40 55.80 55.40 20 0 0.0
15/12/2020
55.40
 3,600 55.48 55.48 54.34 620 1,100 -0.0
14/12/2020
55.48
 2,430 55.88 55.88 55.15 0 0 0
11/12/2020
55.88
 1,470 55.07 55.88 55.07 360 0 0.0
10/12/2020
55.07
 1,600 55.72 55.72 55.07 100 0 0.0
09/12/2020
55.72
 1,020 55.72 55.72 55.72 20 0 0.0
08/12/2020
55.72
 1,920 55.31 55.88 54.26 0 0 0
07/12/2020
55.31
 1,270 55.31 55.80 54.50 0 0 0
04/12/2020
55.31
 720 55.23 56.85 55.31 20 0 0.0
03/12/2020
55.23
 6,020 55.15 55.48 55.07 0 0 0
02/12/2020
55.15
 7,160 55.64 55.88 55.15 0 0 0
01/12/2020
55.64
 1,160 55.64 55.88 55.15 0 0 0
30/11/2020
55.64
 3,610 55.56 56.77 55.15 0 0 0
27/11/2020
55.56
 5,460 55.88 56.29 55.56 0 0 0
26/11/2020
55.88
 2,150 56.53 56.53 54.99 0 0 0
25/11/2020
56.53
 6,270 56.61 56.61 55.07 0 3,580 -0.2
24/11/2020
56.61
 6,540 57.10 57.10 55.07 0 300 -0.0
23/11/2020
57.10
 6,980 57.10 57.10 56.29 40 410 -0.0
20/11/2020
57.10
 2,790 57.10 57.50 56.69 0 1,700 -0.1
19/11/2020
57.10
 5,350 56.21 57.50 56.29 0 0 0
18/11/2020
56.21
 6,850 55.23 56.37 55.23 100 190 -0.0
17/11/2020
55.23
 2,240 54.26 55.23 54.26 320 0 0.0
16/11/2020
54.26
 1,630 54.10 54.83 54.10 140 0 0.0
13/11/2020
54.10
 1,540 53.53 54.26 53.45 0 20 -0.0
12/11/2020
53.53
 1,810 53.86 53.86 53.45 500 0 0.0
11/11/2020
53.86
 1,680 53.86 54.18 53.70 150 0 0.0
10/11/2020
53.86
 9,290 51.99 54.02 51.83 980 0 0.1
09/11/2020
51.99
 3,250 51.83 52.16 51.18 0 0 0
06/11/2020
51.83
 1,210 51.83 51.83 51.51 0 0 0
05/11/2020
51.83
 2,590 51.27 51.83 51.27 0 0 0
04/11/2020
51.27
 6,540 51.02 52.24 50.21 6,120 0 0.4
03/11/2020
51.02
 1,200 51.43 51.43 51.02 0 0 0
02/11/2020
51.43
 460 51.43 52.32 51.43 50 0 0.0
30/10/2020
51.43
 9,570 50.21 51.43 50.21 4,050 2,240 0.1
29/10/2020
50.21
 13,990 49.08 50.21 48.51 11,280 7,200 0.3
28/10/2020
49.08
 1,560 50.21 50.21 49.08 0 800 -0.0
27/10/2020
50.21
 3,310 51.02 51.02 48.59 0 710 -0.0
26/10/2020
51.02
 680 50.21 51.02 50.21 0 0 0
23/10/2020
50.21
 4,530 50.21 50.29 49.81 0 0 0
22/10/2020
50.21
 640 50.21 50.94 50.21 0 0 0
21/10/2020
50.21
 3,360 51.02 51.02 50.21 2,390 0 0.2
20/10/2020
51.02
 6,460 51.18 51.67 50.78 0 0 0
19/10/2020
51.18
 3,890 50.21 51.43 50.62 81,928 81,928 0
16/10/2020
50.21
 2,090 51.27 51.27 49.81 0 0 0
15/10/2020
51.27
 2,380 50.37 51.75 51.02 390 1,000 -0.0
14/10/2020
50.37
 1,410 50.54 52.16 50.37 50 0 0.0
13/10/2020
50.54
 16,140 52.48 52.48 50.46 0 0 0
12/10/2020
52.48
 25,630 52.48 52.72 51.75 310 3,440 -0.2
09/10/2020
52.48
 18,030 49.40 52.48 50.54 0 0 0
08/10/2020
49.40
 25,050 46.89 49.48 46.89 0 0 0
07/10/2020
46.89
 13,450 46.73 46.97 46.16 1,040 0 0.1
06/10/2020
46.73
 5,010 46.65 46.81 46.65 0 200 -0.0
05/10/2020
46.65
 15,570 46.57 46.65 45.76 100 1,000 -0.1
02/10/2020
46.57
 10,730 46.49 46.81 46.24 120 0 0.0
01/10/2020
46.49
 7,810 46.49 46.73 46.16 0 0 0
30/09/2020
46.49
 35,550 46.00 46.49 45.92 80 0 0.0
29/09/2020
46.00
 16,520 45.84 46.16 46.00 0 0 0
28/09/2020
45.84
 11,910 45.92 46.73 45.76 100 0 0.0
25/09/2020
45.92
 8,080 46.00 46.00 45.76 100 0 0.0
24/09/2020
46.00
 4,440 46.08 46.16 45.76 0 0 0
23/09/2020
46.08
 6,450 46.00 46.16 46.00 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |