CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
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
(2025-12-29) 		2.15 2.98% 290,200 7,700 0.6
72
75
73.90
2 tháng
(2025-12-01) 		7.70 11.57% 549,400 7,900 0.6
65.82
75
73.90
3 tháng
(2025-10-30) 		9.35 14.42% 638,800 4,200 0.3
64.26
75
73.90
6 tháng
(2025-08-01) 		8.77 13.40% 819,400 8,400 0.5
64.17
75
73.90
12 tháng
(2025-02-03) 		2.23 3.10% 1,374,500 -124,798 -7.8
62.88
75
73.90
24 tháng
(2024-02-15) 		2.16 2.99% 1,902,400 -84,751 -4.5
62.88
78.75
73.90
36 tháng
(2023-02-13) 		-5.82 -7.27% 2,523,700 98,987 12.5
62.88
82.67
73.90
60 tháng
(2021-02-23) 		19.45 35.53% 7,695,500 1,617,279 171.0
53.94
87.13
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2020
43.77
 1,160 44.55 44.55 43.77 20 80 -0.0
12/06/2020
44.55
 3,870 44.93 44.93 42.22 100 210 -0.0
11/06/2020
44.93
 8,350 45.01 45.17 44.93 200 5,890 -0.3
10/06/2020
45.01
 1,550 45.01 45.24 45.01 0 0 0
09/06/2020
45.01
 2,860 45.32 45.32 45.01 1,270 0 0.1
08/06/2020
45.32
 1,850 44.78 45.63 45.32 50 500 -0.0
05/06/2020
44.78
 1,120 44.78 44.93 44.78 0 0 0
04/06/2020
44.78
 2,960 44.93 45.71 44.78 180 0 0.0
03/06/2020
44.93
 90 45.32 46.02 44.93 0 0 0
02/06/2020
45.32
 2,480 45.32 45.32 44.93 170 1,000 -0.0
01/06/2020
45.32
 6,700 45.55 45.71 45.32 0 0 0
29/05/2020
45.55
 1,220 44.93 45.55 44.93 500 0 0.0
28/05/2020
44.93
 2,010 45.71 45.71 44.93 0 0 0
27/05/2020
45.71
 1,440 45.71 45.71 45.71 0 0 0
26/05/2020
45.71
 1,830 46.33 46.33 44.55 0 10 -0.0
25/05/2020
46.33
 4,350 45.63 46.48 44.93 0 0 0
22/05/2020
45.63
 620 45.32 45.71 44.55 0 0 0
21/05/2020
45.32
 2,230 44.93 46.79 43.38 10 0 0.0
20/05/2020
44.93
 2,120 44.24 44.93 44.16 0 0 0
19/05/2020
44.24
 4,960 44.62 44.62 44.16 0 0 0
18/05/2020
44.62
 1,560 44.47 44.62 44.08 0 510 -0.0
15/05/2020
44.47
 2,560 44.31 44.55 44.08 0 0 0
14/05/2020
44.31
 4,310 44.47 44.70 44.31 0 500 -0.0
13/05/2020
44.47
 30 44.31 44.47 43.85 0 0 0
12/05/2020
44.31
 2,510 44.16 44.39 44.16 50 0 0.0
11/05/2020
44.16
 2,020 44.31 44.39 44.16 0 0 0
08/05/2020
44.31
 1,930 44.39 44.39 44.16 0 0 0
07/05/2020
44.39
 6,000 44.16 44.47 43.38 0 0 0
06/05/2020
44.16
 4,340 43.77 44.16 43.77 0 500 -0.0
05/05/2020
43.77
 8,870 43.38 44.16 42.69 0 1,940 -0.1
04/05/2020
43.38
 9,980 43.38 44.93 43.38 0 500 -0.0
29/04/2020
43.38
 1,160 44.08 44.08 42.22 0 0 0
28/04/2020
44.08
 1,420 44.00 44.16 42.61 0 0 0
27/04/2020
44.00
 2,930 43.38 44.00 42.22 0 0 0
24/04/2020
43.38
 3,600 43.77 43.77 42.69 0 0 0
23/04/2020
43.77
 540 44.08 44.55 43.77 0 0 0
22/04/2020
44.08
 4,670 43.38 44.16 41.84 0 40 -0.0
21/04/2020
43.38
 1,870 43.46 44.16 41.99 30 0 0.0
20/04/2020
43.46
 4,910 42.46 44.00 42.61 1,370 100 0.1
17/04/2020
42.46
 1,640 42.22 42.61 40.67 20 0 0.0
16/04/2020
42.22
 150 41.99 42.22 41.99 0 0 0
15/04/2020
41.99
 9,230 41.76 42.61 41.84 4,360 0 0.2
14/04/2020
41.76
 7,650 42.38 42.84 40.29 510 1,290 -0.0
13/04/2020
42.38
 2,540 41.45 42.38 41.53 0 0 0
10/04/2020
41.45
 880 40.91 42.61 41.06 0 0 0
09/04/2020
40.91
 12,790 41.84 44.00 40.67 1,980 3,120 -0.1
08/04/2020
41.84
 9,130 41.06 41.84 40.67 2,650 1,800 0.0
07/04/2020
41.06
 8,830 40.60 43.15 40.60 1,400 0 0.1
06/04/2020
40.60
 16,550 39.12 40.67 37.19 260 0 0.0
03/04/2020
39.12
 3,040 38.74 39.51 38.74 0 0 0
01/04/2020
38.74
 2,720 37.57 38.74 37.57 0 160 -0.0
31/03/2020
37.57
 4,250 37.96 38.74 36.03 0 0 0
30/03/2020
37.96
 6,660 39.51 39.51 37.19 0 0 0
27/03/2020
39.51
 4,920 39.36 39.90 39.36 1,920 0 0.1
26/03/2020
39.36
 8,220 38.89 40.13 38.81 0 10 -0.0
25/03/2020
38.89
 5,720 36.41 38.89 36.41 1,400 0 0.1
24/03/2020
36.41
 1,800 36.03 36.41 36.41 0 0 0
23/03/2020
36.03
 3,980 37.57 38.35 36.03 0 0 0
20/03/2020
37.57
 1,970 37.81 37.81 37.19 0 220 -0.0
19/03/2020
37.81
 1,330 39.43 40.98 37.81 0 140 -0.0
18/03/2020
39.43
 5,010 38.50 39.90 39.43 0 140 -0.0
17/03/2020
38.50
 8,920 37.19 38.50 37.19 0 60 -0.0
16/03/2020
37.19
 4,360 36.49 38.66 36.80 0 300 -0.0
13/03/2020
36.49
 6,210 35.72 38.19 33.39 0 300 -0.0
12/03/2020
35.72
 22,240 38.00 38.00 35.37 0 9,780 -0.5
11/03/2020
38.00
 22,500 39.43 39.51 38.00 0 7,300 -0.4
10/03/2020
39.43
 25,260 40.91 40.91 38.16 0 22,850 -1.1
09/03/2020
40.91
 33,800 41.84 41.84 40.91 0 1,290 -0.1
06/03/2020
41.84
 6,600 42.84 42.84 41.14 0 0 0
05/03/2020
42.84
 3,460 41.45 43.23 41.45 0 0 0
04/03/2020
41.45
 12,960 42.61 42.61 41.45 0 10,000 -0.5
03/03/2020
42.61
 7,410 43.31 44.86 42.61 0 1,980 -0.1
02/03/2020
43.31
 10 43.31 43.31 43.31 0 0 0
28/02/2020
43.31
 3,760 43.69 43.69 43.23 10 0 0.0
27/02/2020
43.69
 9,540 43.54 45.71 43.23 0 0 0
26/02/2020
43.54
 4,680 43.77 44.00 42.46 0 0 0
25/02/2020
43.77
 6,610 43.93 43.93 42.69 0 4,390 -0.2
24/02/2020
43.93
 11,570 44.16 44.55 42.22 0 2,310 -0.1
21/02/2020
44.16
 3,270 44.47 44.78 43.77 300 0 0.0
20/02/2020
44.47
 5,440 44.00 44.78 43.15 0 0 0
19/02/2020
44.00
 1,110 44.55 44.55 44.00 0 0 0
18/02/2020
44.55
 9,290 43.46 44.55 43.38 0 0 0
17/02/2020
43.46
 1,780 43.38 44.16 43.38 0 20 -0.0
14/02/2020
43.38
 10,380 43.85 44.16 43.00 500 6,400 -0.3
13/02/2020
43.85
 3,820 44.16 44.16 43.85 0 0 0
12/02/2020
44.16
 4,090 45.71 45.71 44.16 0 0 0
11/02/2020
45.71
 6,940 45.55 46.79 45.24 1,700 3,050 -0.1
10/02/2020
45.55
 28,020 42.61 45.55 42.92 300 8,670 -0.5
07/02/2020
42.61
 22,800 43.31 43.31 42.22 30 4,650 -0.3
06/02/2020
43.31
 14,750 44.86 44.86 42.61 0 0 0
05/02/2020
44.86
 9,270 44.93 45.71 44.16 50 3,350 -0.2
04/02/2020
44.93
 26,810 45.01 48.03 44.93 30 19,510 -1.1
03/02/2020
45.01
 71,790 44.93 48.03 45.01 1,190 56,090 -3.4
31/01/2020
44.93
 36,260 45.32 45.94 44.93 0 33,960 -2.0

Chính sách bảo mật | Điều khoản sử dụng |