CTCP Traphaco (tra)

68.80
3.80
(5.85%)
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)
23/12/2020
55.20
 2,450 55.20 55.20 54.41 20 0 0.0
22/12/2020
55.20
 3,150 54.73 55.83 54.02 430 0 0.0
21/12/2020
54.73
 5,250 54.41 55.12 54.02 320 980 -0.0
18/12/2020
54.41
 6,090 54.41 54.73 54.02 320 0 0.0
17/12/2020
54.41
 1,760 53.94 54.41 53.23 20 0 0.0
16/12/2020
53.94
 1,120 53.94 54.33 53.94 20 0 0.0
15/12/2020
53.94
 3,600 54.02 54.02 52.91 620 1,100 -0.0
14/12/2020
54.02
 2,430 54.41 54.41 53.70 0 0 0
11/12/2020
54.41
 1,470 53.62 54.41 53.62 360 0 0.0
10/12/2020
53.62
 1,600 54.25 54.25 53.62 100 0 0.0
09/12/2020
54.25
 1,020 54.25 54.25 54.25 20 0 0.0
08/12/2020
54.25
 1,920 53.86 54.41 52.83 0 0 0
07/12/2020
53.86
 1,270 53.86 54.33 53.07 0 0 0
04/12/2020
53.86
 720 53.78 55.36 53.86 20 0 0.0
03/12/2020
53.78
 6,020 53.70 54.02 53.62 0 0 0
02/12/2020
53.70
 7,160 54.17 54.41 53.70 0 0 0
01/12/2020
54.17
 1,160 54.17 54.41 53.70 0 0 0
30/11/2020
54.17
 3,610 54.10 55.28 53.70 0 0 0
27/11/2020
54.10
 5,460 54.41 54.81 54.10 0 0 0
26/11/2020
54.41
 2,150 55.04 55.04 53.54 0 0 0
25/11/2020
55.04
 6,270 55.12 55.12 53.62 0 3,580 -0.2
24/11/2020
55.12
 6,540 55.59 55.59 53.62 0 300 -0.0
23/11/2020
55.59
 6,980 55.59 55.59 54.81 40 410 -0.0
20/11/2020
55.59
 2,790 55.59 55.99 55.20 0 1,700 -0.1
19/11/2020
55.59
 5,350 54.73 55.99 54.81 0 0 0
18/11/2020
54.73
 6,850 53.78 54.88 53.78 100 190 -0.0
17/11/2020
53.78
 2,240 52.83 53.78 52.83 320 0 0.0
16/11/2020
52.83
 1,630 52.68 53.39 52.68 140 0 0.0
13/11/2020
52.68
 1,540 52.12 52.83 52.05 0 20 -0.0
12/11/2020
52.12
 1,810 52.44 52.44 52.05 500 0 0.0
11/11/2020
52.44
 1,680 52.44 52.76 52.28 150 0 0.0
10/11/2020
52.44
 9,290 50.63 52.60 50.47 980 0 0.1
09/11/2020
50.63
 3,250 50.47 50.78 49.84 0 0 0
06/11/2020
50.47
 1,210 50.47 50.47 50.15 0 0 0
05/11/2020
50.47
 2,590 49.92 50.47 49.92 0 0 0
04/11/2020
49.92
 6,540 49.68 50.86 48.89 6,120 0 0.4
03/11/2020
49.68
 1,200 50.07 50.07 49.68 0 0 0
02/11/2020
50.07
 460 50.07 50.94 50.07 50 0 0.0
30/10/2020
50.07
 9,570 48.89 50.07 48.89 4,050 2,240 0.1
29/10/2020
48.89
 13,990 47.79 48.89 47.24 11,280 7,200 0.3
28/10/2020
47.79
 1,560 48.89 48.89 47.79 0 800 -0.0
27/10/2020
48.89
 3,310 49.68 49.68 47.31 0 710 -0.0
26/10/2020
49.68
 680 48.89 49.68 48.89 0 0 0
23/10/2020
48.89
 4,530 48.89 48.97 48.50 0 0 0
22/10/2020
48.89
 640 48.89 49.60 48.89 0 0 0
21/10/2020
48.89
 3,360 49.68 49.68 48.89 2,390 0 0.2
20/10/2020
49.68
 6,460 49.84 50.31 49.44 0 0 0
19/10/2020
49.84
 3,890 48.89 50.07 49.29 81,928 81,928 0
16/10/2020
48.89
 2,090 49.92 49.92 48.50 0 0 0
15/10/2020
49.92
 2,380 49.05 50.39 49.68 390 1,000 -0.0
14/10/2020
49.05
 1,410 49.21 50.78 49.05 50 0 0.0
13/10/2020
49.21
 16,140 51.10 51.10 49.13 0 0 0
12/10/2020
51.10
 25,630 51.10 51.34 50.39 310 3,440 -0.2
09/10/2020
51.10
 18,030 48.10 51.10 49.21 0 0 0
08/10/2020
48.10
 25,050 45.66 48.18 45.66 0 0 0
07/10/2020
45.66
 13,450 45.50 45.74 44.95 1,040 0 0.1
06/10/2020
45.50
 5,010 45.42 45.58 45.42 0 200 -0.0
05/10/2020
45.42
 15,570 45.34 45.42 44.55 100 1,000 -0.1
02/10/2020
45.34
 10,730 45.26 45.58 45.03 120 0 0.0
01/10/2020
45.26
 7,810 45.26 45.50 44.95 0 0 0
30/09/2020
45.26
 35,550 44.79 45.26 44.71 80 0 0.0
29/09/2020
44.79
 16,520 44.63 44.95 44.79 0 0 0
28/09/2020
44.63
 11,910 44.71 45.50 44.55 100 0 0.0
25/09/2020
44.71
 8,080 44.79 44.79 44.55 100 0 0.0
24/09/2020
44.79
 4,440 44.87 44.95 44.55 0 0 0
23/09/2020
44.87
 6,450 44.79 44.95 44.79 110 0 0.0
22/09/2020
44.79
 16,100 44.95 44.95 44.79 210 0 0.0
21/09/2020
44.95
 2,220 45.50 45.66 44.95 100 0 0.0
18/09/2020
45.50
 9,530 45.34 45.58 44.55 210 0 0.0
17/09/2020
45.34
 12,700 45.42 45.50 44.95 0 0 0
16/09/2020
45.42
 6,700 45.42 45.74 44.95 100 200 -0.0
15/09/2020
45.42
 46,650 44.16 45.58 44.00 80 2,100 -0.1
14/09/2020
44.16
 3,850 44.32 44.40 43.69 180 50 0.0
11/09/2020
44.32
 5,510 44.32 44.55 44.16 180 0 0.0
10/09/2020
44.32
 14,000 44.40 44.55 44.32 5,000 0 0.3
09/09/2020
44.40
 6,030 44.32 44.48 44.16 100 0 0.0
08/09/2020
44.32
 3,080 43.61 44.55 43.61 0 0 0
07/09/2020
43.61
 26,550 43.37 44.87 43.45 0 940 -0.1
04/09/2020
43.37
 1,880 43.13 43.37 42.90 640 0 0.0
03/09/2020
43.13
 10,700 43.13 43.37 43.06 0 0 0
01/09/2020
43.13
 1,550 43.37 43.37 42.98 0 0 0
31/08/2020
43.37
 4,610 43.84 43.84 43.37 100 0 0.0
28/08/2020
43.84
 3,940 42.74 44.08 42.74 300 0 0.0
27/08/2020
42.74
 27,910 43.37 43.37 42.50 100 25,700 -1.4
26/08/2020
43.37
 36,900 43.69 43.77 43.37 970 33,100 -1.8
25/08/2020
43.69
 17,920 43.84 43.84 43.53 140 12,860 -0.7
24/08/2020
43.84
 27,540 43.84 44.32 43.37 3,390 23,100 -1.1
21/08/2020
43.84
 52,680 43.84 44.00 43.77 0 50,000 -2.8
20/08/2020
43.84
 50,830 44.16 44.48 43.77 0 50,000 -2.8
19/08/2020
44.16
 9,580 44.24 44.95 44.16 0 7,980 -0.4
18/08/2020
44.24
 9,120 44.48 45.11 44.24 0 6,200 -0.4
17/08/2020
44.48
 33,330 44.55 44.95 43.37 600 30,600 -1.7
14/08/2020
44.55
 54,850 43.84 44.63 43.61 0 50,000 -2.8
13/08/2020
43.84
 51,830 43.84 44.16 43.69 30 50,000 -2.8
12/08/2020
43.84
 3,500 43.77 44.71 43.77 0 3,000 -0.2
11/08/2020
43.77
 4,020 44.24 44.55 43.77 700 1,460 -0.0
10/08/2020
44.24
 540 45.34 45.58 44.16 0 0 0
07/08/2020
45.34
 2,370 44.48 45.34 43.53 0 90 -0.0
06/08/2020
44.48
 2,460 44.95 44.95 43.37 0 0 0
05/08/2020
44.95
 560 44.87 44.95 44.55 290 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |