CTCP Traphaco (tra)

77.90
-0.10
(-0.13%)
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
(2026-05-20) 		-1.90 -2.38% 124,400 1,100 0
76.90
81
77.90
2 tháng
(2026-04-20) 		-0.60 -0.76% 312,200 -400 0
75
81
77.90
3 tháng
(2026-03-23) 		10.60 15.73% 578,000 200 0
66.90
81
77.90
6 tháng
(2025-12-22) 		3.51 4.72% 1,503,900 8,300 0.6
65
81
77.90
12 tháng
(2025-06-24) 		11.79 17.81% 2,013,500 -22,400 -1.6
64.17
81
77.90
24 tháng
(2024-07-01) 		4.15 5.61% 2,820,200 -123,746 -7.7
62.88
81
77.90
36 tháng
(2023-07-05) 		-1.06 -1.35% 3,496,700 64,439 8.4
62.88
81
77.90
60 tháng
(2021-07-15) 		18.72 31.58% 7,568,700 1,203,279 141.0
59.28
87.13
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
44.87
 5,390 44.16 44.95 43.37 0 1,630 -0.1
03/08/2020
44.16
 3,640 45.03 45.11 44.16 0 1,960 -0.1
31/07/2020
45.03
 10,950 44.16 45.89 44.95 0 50 -0.0
30/07/2020
44.16
 2,130 42.82 44.79 42.82 0 0 0
29/07/2020
42.82
 2,750 44.00 44.00 41.01 0 0 0
28/07/2020
44.00
 1,190 42.50 44.87 41.01 0 330 -0.0
27/07/2020
42.50
 2,180 41.79 44.08 39.27 0 0 0
24/07/2020
41.79
 2,390 43.53 44.00 41.79 0 30 -0.0
23/07/2020
43.53
 2,210 44.87 44.87 42.27 0 0 0
22/07/2020
44.87
 150 44.48 44.87 44.87 40 0 0.0
21/07/2020
44.48
 2,700 44.48 44.55 42.35 0 0 0
20/07/2020
44.48
 3,480 44.16 44.95 44.16 0 1,000 -0.1
17/07/2020
44.16
 390 44.16 44.16 42.82 120 0 0.0
16/07/2020
44.16
 3,910 43.37 44.55 43.37 0 0 0
15/07/2020
43.37
 12,410 42.03 43.77 42.19 3,320 300 0.2
14/07/2020
42.03
 2,210 41.72 42.03 41.01 0 0 0
13/07/2020
41.72
 1,450 41.08 41.72 41.08 10 0 0.0
10/07/2020
41.08
 2,750 42.58 42.58 40.85 210 0 0.0
09/07/2020
42.58
 0 42.58 42.58 42.58 0 0 0
08/07/2020
42.58
 2,750 41.72 42.58 41.40 0 1,640 -0.1
07/07/2020
41.72
 400 43.37 43.37 41.72 0 0 0
06/07/2020
43.37
 1,090 41.01 43.77 41.08 30 0 0.0
03/07/2020
41.01
 4,140 40.85 41.01 40.77 400 0 0.0
02/07/2020
40.85
 920 41.79 41.79 40.85 0 0 0
01/07/2020
41.79
 5,590 41.95 41.95 41.01 800 2,050 -0.1
30/06/2020
41.95
 2,880 41.87 41.95 41.01 1,770 0 0.1
29/06/2020
41.87
 4,650 44.16 44.16 41.87 850 170 0.0
26/06/2020
44.16
 450 44.63 44.63 42.58 0 0 0
25/06/2020
44.63
 3,870 45.34 45.34 44.63 480 0 0.0
24/06/2020
45.34
 60 45.34 45.34 45.34 0 0 0
23/06/2020
45.34
 120 45.74 46.84 45.34 0 0 0
22/06/2020
45.74
 640 45.58 47.00 45.74 0 0 0
19/06/2020
45.58
 40 44.55 45.66 45.58 0 0 0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
44.55
 1,640 44.16 45.34 44.55 0 0 0
17/06/2020
44.16
 1,340 44.16 44.55 44.16 0 0 0
16/06/2020
44.16
 170 43.77 44.78 44.16 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |