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)
04/05/2020
44.56
 9,980 44.56 46.15 44.56 0 500 -0.0
29/04/2020
44.56
 1,160 45.27 45.27 43.36 0 0 0
28/04/2020
45.27
 1,420 45.19 45.35 43.76 0 0 0
27/04/2020
45.19
 2,930 44.56 45.19 43.36 0 0 0
24/04/2020
44.56
 3,600 44.96 44.96 43.84 0 0 0
23/04/2020
44.96
 540 45.27 45.75 44.96 0 0 0
22/04/2020
45.27
 4,670 44.56 45.35 42.97 0 40 -0.0
21/04/2020
44.56
 1,870 44.64 45.35 43.13 30 0 0.0
20/04/2020
44.64
 4,910 43.60 45.19 43.76 1,370 100 0.1
17/04/2020
43.60
 1,640 43.36 43.76 41.77 20 0 0.0
16/04/2020
43.36
 150 43.13 43.36 43.13 0 0 0
15/04/2020
43.13
 9,230 42.89 43.76 42.97 4,360 0 0.2
14/04/2020
42.89
 7,650 43.52 44.00 41.37 510 1,290 -0.0
13/04/2020
43.52
 2,540 42.57 43.52 42.65 0 0 0
10/04/2020
42.57
 880 42.01 43.76 42.17 0 0 0
09/04/2020
42.01
 12,790 42.97 45.19 41.77 1,980 3,120 -0.1
08/04/2020
42.97
 9,130 42.17 42.97 41.77 2,650 1,800 0.0
07/04/2020
42.17
 8,830 41.69 44.32 41.69 1,400 0 0.1
06/04/2020
41.69
 16,550 40.18 41.77 38.19 260 0 0.0
03/04/2020
40.18
 3,040 39.78 40.58 39.78 0 0 0
01/04/2020
39.78
 2,720 38.59 39.78 38.59 0 160 -0.0
31/03/2020
38.59
 4,250 38.99 39.78 37.00 0 0 0
30/03/2020
38.99
 6,660 40.58 40.58 38.19 0 0 0
27/03/2020
40.58
 4,920 40.42 40.98 40.42 1,920 0 0.1
26/03/2020
40.42
 8,220 39.94 41.22 39.86 0 10 -0.0
25/03/2020
39.94
 5,720 37.40 39.94 37.40 1,400 0 0.1
24/03/2020
37.40
 1,800 37.00 37.40 37.40 0 0 0
23/03/2020
37.00
 3,980 38.59 39.39 37.00 0 0 0
20/03/2020
38.59
 1,970 38.83 38.83 38.19 0 220 -0.0
19/03/2020
38.83
 1,330 40.50 42.09 38.83 0 140 -0.0
18/03/2020
40.50
 5,010 39.54 40.98 40.50 0 140 -0.0
17/03/2020
39.54
 8,920 38.19 39.54 38.19 0 60 -0.0
16/03/2020
38.19
 4,360 37.48 39.70 37.79 0 300 -0.0
13/03/2020
37.48
 6,210 36.68 39.23 34.29 0 300 -0.0
12/03/2020
36.68
 22,240 39.03 39.03 36.32 0 9,780 -0.5
11/03/2020
39.03
 22,500 40.50 40.58 39.03 0 7,300 -0.4
10/03/2020
40.50
 25,260 42.01 42.01 39.19 0 22,850 -1.1
09/03/2020
42.01
 33,800 42.97 42.97 42.01 0 1,290 -0.1
06/03/2020
42.97
 6,600 44.00 44.00 42.25 0 0 0
05/03/2020
44.00
 3,460 42.57 44.40 42.57 0 0 0
04/03/2020
42.57
 12,960 43.76 43.76 42.57 0 10,000 -0.5
03/03/2020
43.76
 7,410 44.48 46.07 43.76 0 1,980 -0.1
02/03/2020
44.48
 10 44.48 44.48 44.48 0 0 0
28/02/2020
44.48
 3,760 44.88 44.88 44.40 10 0 0.0
27/02/2020
44.88
 9,540 44.72 46.94 44.40 0 0 0
26/02/2020
44.72
 4,680 44.96 45.19 43.60 0 0 0
25/02/2020
44.96
 6,610 45.11 45.11 43.84 0 4,390 -0.2
24/02/2020
45.11
 11,570 45.35 45.75 43.36 0 2,310 -0.1
21/02/2020
45.35
 3,270 45.67 45.99 44.96 300 0 0.0
20/02/2020
45.67
 5,440 45.19 45.99 44.32 0 0 0
19/02/2020
45.19
 1,110 45.75 45.75 45.19 0 0 0
18/02/2020
45.75
 9,290 44.64 45.75 44.56 0 0 0
17/02/2020
44.64
 1,780 44.56 45.35 44.56 0 20 -0.0
14/02/2020
44.56
 10,380 45.04 45.35 44.16 500 6,400 -0.3
13/02/2020
45.04
 3,820 45.35 45.35 45.04 0 0 0
12/02/2020
45.35
 4,090 46.94 46.94 45.35 0 0 0
11/02/2020
46.94
 6,940 46.79 48.06 46.47 1,700 3,050 -0.1
10/02/2020
46.79
 28,020 43.76 46.79 44.08 300 8,670 -0.5
07/02/2020
43.76
 22,800 44.48 44.48 43.36 30 4,650 -0.3
06/02/2020
44.48
 14,750 46.07 46.07 43.76 0 0 0
05/02/2020
46.07
 9,270 46.15 46.94 45.35 50 3,350 -0.2
04/02/2020
46.15
 26,810 46.23 49.33 46.15 30 19,510 -1.1
03/02/2020
46.23
 71,790 46.15 49.33 46.23 1,190 56,090 -3.4
31/01/2020
46.15
 36,260 46.55 47.18 46.15 0 33,960 -2.0
30/01/2020
46.55
 23,060 46.15 47.34 46.15 0 21,480 -1.3
22/01/2020
46.15
 1,670 46.39 46.39 46.15 440 1,610 -0.1
21/01/2020
46.39
 2,120 47.26 47.26 46.15 0 1,200 -0.1
20/01/2020
47.26
 920 46.15 47.34 46.15 0 0 0
17/01/2020
46.15
 11,090 45.35 46.15 44.96 180 10,900 -0.6
16/01/2020
45.35
 4,950 45.35 45.35 44.96 0 180 -0.0
15/01/2020
45.35
 1,620 46.07 46.07 44.16 0 860 -0.0
14/01/2020
46.07
 540 46.31 46.31 46.07 10 40 -0.0
13/01/2020
46.31
 1,200 46.94 46.94 46.31 0 0 0
10/01/2020
46.94
 1,850 47.98 47.98 46.07 0 0 0
09/01/2020
47.98
 640 48.06 48.06 45.91 0 0 0
08/01/2020
48.06
 2,710 46.94 48.06 45.35 0 0 0
07/01/2020
46.94
 370 46.94 48.46 46.79 20 0 0.0
06/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2020
46.94
 760 46.79 46.94 46.79 530 0 0.0
03/01/2020
46.79
 1,550 46.17 46.94 45.79 740 0 0.0
02/01/2020
46.17
 30 46.55 46.55 46.17 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2019
46.55
 6,810 45.32 46.94 44.78 210 5,900 -0.3
30/12/2019
45.32
 2,000 45.32 45.32 45.32 0 0 0
27/12/2019
45.32
 560 44.65 45.32 44.65 500 0 0.0
26/12/2019
44.65
 380 44.65 45.40 44.65 0 0 0
25/12/2019
44.65
 13,510 45.40 45.40 44.28 0 13,440 -0.8
24/12/2019
45.40
 10 45.40 45.40 45.40 0 0 0
23/12/2019
45.40
 1,420 44.65 45.40 44.65 300 1,090 -0.0
20/12/2019
44.65
 4,080 43.98 44.65 44.06 0 3,910 -0.2
19/12/2019
43.98
 560 45.40 45.40 43.98 0 0 0
18/12/2019
45.40
 7,570 45.84 45.84 45.40 20 7,570 -0.5
17/12/2019
45.84
 10,110 45.03 46.74 45.03 0 4,880 -0.3
16/12/2019
45.03
 300 45.40 46.14 44.65 0 0 0
13/12/2019
45.40
 500 45.40 45.40 45.40 0 0 0
12/12/2019
45.40
 5,990 44.65 46.74 44.65 0 4,210 -0.3
11/12/2019
44.65
 3,840 46.14 46.14 44.28 0 1,120 -0.1
10/12/2019
46.14
 0 46.14 46.14 46.14 0 0 0
09/12/2019
46.14
 450 45.03 46.14 44.65 0 0 0
06/12/2019
45.03
 3,020 45.40 45.40 43.09 0 0 0
05/12/2019
45.40
 1,460 45.40 46.81 42.94 0 530 -0.0
04/12/2019
45.40
 3,010 45.40 46.81 45.40 0 2,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |