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)
22/09/2020
46.00
 16,100 46.16 46.16 46.00 210 0 0.0
21/09/2020
46.16
 2,220 46.73 46.89 46.16 100 0 0.0
18/09/2020
46.73
 9,530 46.57 46.81 45.76 210 0 0.0
17/09/2020
46.57
 12,700 46.65 46.73 46.16 0 0 0
16/09/2020
46.65
 6,700 46.65 46.97 46.16 100 200 -0.0
15/09/2020
46.65
 46,650 45.35 46.81 45.19 80 2,100 -0.1
14/09/2020
45.35
 3,850 45.52 45.60 44.87 180 50 0.0
11/09/2020
45.52
 5,510 45.52 45.76 45.35 180 0 0.0
10/09/2020
45.52
 14,000 45.60 45.76 45.52 5,000 0 0.3
09/09/2020
45.60
 6,030 45.52 45.68 45.35 100 0 0.0
08/09/2020
45.52
 3,080 44.79 45.76 44.79 0 0 0
07/09/2020
44.79
 26,550 44.54 46.08 44.62 0 940 -0.1
04/09/2020
44.54
 1,880 44.30 44.54 44.06 640 0 0.0
03/09/2020
44.30
 10,700 44.30 44.54 44.22 0 0 0
01/09/2020
44.30
 1,550 44.54 44.54 44.14 0 0 0
31/08/2020
44.54
 4,610 45.03 45.03 44.54 100 0 0.0
28/08/2020
45.03
 3,940 43.90 45.27 43.90 300 0 0.0
27/08/2020
43.90
 27,910 44.54 44.54 43.65 100 25,700 -1.4
26/08/2020
44.54
 36,900 44.87 44.95 44.54 970 33,100 -1.8
25/08/2020
44.87
 17,920 45.03 45.03 44.71 140 12,860 -0.7
24/08/2020
45.03
 27,540 45.03 45.52 44.54 3,390 23,100 -1.1
21/08/2020
45.03
 52,680 45.03 45.19 44.95 0 50,000 -2.8
20/08/2020
45.03
 50,830 45.35 45.68 44.95 0 50,000 -2.8
19/08/2020
45.35
 9,580 45.43 46.16 45.35 0 7,980 -0.4
18/08/2020
45.43
 9,120 45.68 46.33 45.43 0 6,200 -0.4
17/08/2020
45.68
 33,330 45.76 46.16 44.54 600 30,600 -1.7
14/08/2020
45.76
 54,850 45.03 45.84 44.79 0 50,000 -2.8
13/08/2020
45.03
 51,830 45.03 45.35 44.87 30 50,000 -2.8
12/08/2020
45.03
 3,500 44.95 45.92 44.95 0 3,000 -0.2
11/08/2020
44.95
 4,020 45.43 45.76 44.95 700 1,460 -0.0
10/08/2020
45.43
 540 46.57 46.81 45.35 0 0 0
07/08/2020
46.57
 2,370 45.68 46.57 44.71 0 90 -0.0
06/08/2020
45.68
 2,460 46.16 46.16 44.54 0 0 0
05/08/2020
46.16
 560 46.08 46.16 45.76 290 0 0.0
04/08/2020
46.08
 5,390 45.35 46.16 44.54 0 1,630 -0.1
03/08/2020
45.35
 3,640 46.24 46.33 45.35 0 1,960 -0.1
31/07/2020
46.24
 10,950 45.35 47.14 46.16 0 50 -0.0
30/07/2020
45.35
 2,130 43.98 46.00 43.98 0 0 0
29/07/2020
43.98
 2,750 45.19 45.19 42.11 0 0 0
28/07/2020
45.19
 1,190 43.65 46.08 42.11 0 330 -0.0
27/07/2020
43.65
 2,180 42.92 45.27 40.33 0 0 0
24/07/2020
42.92
 2,390 44.71 45.19 42.92 0 30 -0.0
23/07/2020
44.71
 2,210 46.08 46.08 43.41 0 0 0
22/07/2020
46.08
 150 45.68 46.08 46.08 40 0 0.0
21/07/2020
45.68
 2,700 45.68 45.76 43.49 0 0 0
20/07/2020
45.68
 3,480 45.35 46.16 45.35 0 1,000 -0.1
17/07/2020
45.35
 390 45.35 45.35 43.98 120 0 0.0
16/07/2020
45.35
 3,910 44.54 45.76 44.54 0 0 0
15/07/2020
44.54
 12,410 43.17 44.95 43.33 3,320 300 0.2
14/07/2020
43.17
 2,210 42.84 43.17 42.11 0 0 0
13/07/2020
42.84
 1,450 42.19 42.84 42.19 10 0 0.0
10/07/2020
42.19
 2,750 43.73 43.73 41.95 210 0 0.0
09/07/2020
43.73
 0 43.73 43.73 43.73 0 0 0
08/07/2020
43.73
 2,750 42.84 43.73 42.52 0 1,640 -0.1
07/07/2020
42.84
 400 44.54 44.54 42.84 0 0 0
06/07/2020
44.54
 1,090 42.11 44.95 42.19 30 0 0.0
03/07/2020
42.11
 4,140 41.95 42.11 41.87 400 0 0.0
02/07/2020
41.95
 920 42.92 42.92 41.95 0 0 0
01/07/2020
42.92
 5,590 43.09 43.09 42.11 800 2,050 -0.1
30/06/2020
43.09
 2,880 43.00 43.09 42.11 1,770 0 0.1
29/06/2020
43.00
 4,650 45.35 45.35 43.00 850 170 0.0
26/06/2020
45.35
 450 45.84 45.84 43.73 0 0 0
25/06/2020
45.84
 3,870 46.57 46.57 45.84 480 0 0.0
24/06/2020
46.57
 60 46.57 46.57 46.57 0 0 0
23/06/2020
46.57
 120 46.97 48.11 46.57 0 0 0
22/06/2020
46.97
 640 46.81 48.27 46.97 0 0 0
19/06/2020
46.81
 40 45.76 46.89 46.81 0 0 0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
45.76
 1,640 45.35 46.57 45.76 0 0 0
17/06/2020
45.35
 1,340 45.35 45.75 45.35 0 0 0
16/06/2020
45.35
 170 44.96 45.99 45.35 50 0 0.0
15/06/2020
44.96
 1,160 45.75 45.75 44.96 20 80 -0.0
12/06/2020
45.75
 3,870 46.15 46.15 43.36 100 210 -0.0
11/06/2020
46.15
 8,350 46.23 46.39 46.15 200 5,890 -0.3
10/06/2020
46.23
 1,550 46.23 46.47 46.23 0 0 0
09/06/2020
46.23
 2,860 46.55 46.55 46.23 1,270 0 0.1
08/06/2020
46.55
 1,850 45.99 46.87 46.55 50 500 -0.0
05/06/2020
45.99
 1,120 45.99 46.15 45.99 0 0 0
04/06/2020
45.99
 2,960 46.15 46.94 45.99 180 0 0.0
03/06/2020
46.15
 90 46.55 47.26 46.15 0 0 0
02/06/2020
46.55
 2,480 46.55 46.55 46.15 170 1,000 -0.0
01/06/2020
46.55
 6,700 46.79 46.94 46.55 0 0 0
29/05/2020
46.79
 1,220 46.15 46.79 46.15 500 0 0.0
28/05/2020
46.15
 2,010 46.94 46.94 46.15 0 0 0
27/05/2020
46.94
 1,440 46.94 46.94 46.94 0 0 0
26/05/2020
46.94
 1,830 47.58 47.58 45.75 0 10 -0.0
25/05/2020
47.58
 4,350 46.87 47.74 46.15 0 0 0
22/05/2020
46.87
 620 46.55 46.94 45.75 0 0 0
21/05/2020
46.55
 2,230 46.15 48.06 44.56 10 0 0.0
20/05/2020
46.15
 2,120 45.43 46.15 45.35 0 0 0
19/05/2020
45.43
 4,960 45.83 45.83 45.35 0 0 0
18/05/2020
45.83
 1,560 45.67 45.83 45.27 0 510 -0.0
15/05/2020
45.67
 2,560 45.51 45.75 45.27 0 0 0
14/05/2020
45.51
 4,310 45.67 45.91 45.51 0 500 -0.0
13/05/2020
45.67
 30 45.51 45.67 45.04 0 0 0
12/05/2020
45.51
 2,510 45.35 45.59 45.35 50 0 0.0
11/05/2020
45.35
 2,020 45.51 45.59 45.35 0 0 0
08/05/2020
45.51
 1,930 45.59 45.59 45.35 0 0 0
07/05/2020
45.59
 6,000 45.35 45.67 44.56 0 0 0
06/05/2020
45.35
 4,340 44.96 45.35 44.96 0 500 -0.0
05/05/2020
44.96
 8,870 44.56 45.35 43.84 0 1,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |