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)
30/01/2020
45.32
 23,060 44.93 46.10 44.93 0 21,480 -1.3
22/01/2020
44.93
 1,670 45.17 45.17 44.93 440 1,610 -0.1
21/01/2020
45.17
 2,120 46.02 46.02 44.93 0 1,200 -0.1
20/01/2020
46.02
 920 44.93 46.10 44.93 0 0 0
17/01/2020
44.93
 11,090 44.16 44.93 43.77 180 10,900 -0.6
16/01/2020
44.16
 4,950 44.16 44.16 43.77 0 180 -0.0
15/01/2020
44.16
 1,620 44.86 44.86 43.00 0 860 -0.0
14/01/2020
44.86
 540 45.09 45.09 44.86 10 40 -0.0
13/01/2020
45.09
 1,200 45.71 45.71 45.09 0 0 0
10/01/2020
45.71
 1,850 46.72 46.72 44.86 0 0 0
09/01/2020
46.72
 640 46.79 46.79 44.70 0 0 0
08/01/2020
46.79
 2,710 45.71 46.79 44.16 0 0 0
07/01/2020
45.71
 370 45.71 47.18 45.55 20 0 0.0
06/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2020
45.71
 760 45.55 45.71 45.55 530 0 0.0
03/01/2020
45.55
 1,550 44.95 45.70 44.58 740 0 0.0
02/01/2020
44.95
 30 45.33 45.33 44.95 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2019
45.33
 6,810 44.13 45.70 43.61 210 5,900 -0.3
30/12/2019
44.13
 2,000 44.13 44.13 44.13 0 0 0
27/12/2019
44.13
 560 43.48 44.13 43.48 500 0 0.0
26/12/2019
43.48
 380 43.48 44.20 43.48 0 0 0
25/12/2019
43.48
 13,510 44.20 44.20 43.12 0 13,440 -0.8
24/12/2019
44.20
 10 44.20 44.20 44.20 0 0 0
23/12/2019
44.20
 1,420 43.48 44.20 43.48 300 1,090 -0.0
20/12/2019
43.48
 4,080 42.83 43.48 42.90 0 3,910 -0.2
19/12/2019
42.83
 560 44.20 44.20 42.83 0 0 0
18/12/2019
44.20
 7,570 44.64 44.64 44.20 20 7,570 -0.5
17/12/2019
44.64
 10,110 43.84 45.51 43.84 0 4,880 -0.3
16/12/2019
43.84
 300 44.20 44.93 43.48 0 0 0
13/12/2019
44.20
 500 44.20 44.20 44.20 0 0 0
12/12/2019
44.20
 5,990 43.48 45.51 43.48 0 4,210 -0.3
11/12/2019
43.48
 3,840 44.93 44.93 43.12 0 1,120 -0.1
10/12/2019
44.93
 0 44.93 44.93 44.93 0 0 0
09/12/2019
44.93
 450 43.84 44.93 43.48 0 0 0
06/12/2019
43.84
 3,020 44.20 44.20 41.96 0 0 0
05/12/2019
44.20
 1,460 44.20 45.58 41.81 0 530 -0.0
04/12/2019
44.20
 3,010 44.20 45.58 44.20 0 2,980 -0.2
03/12/2019
44.20
 27,090 44.93 45.58 43.48 360 19,130 -1.2
02/12/2019
44.93
 160 43.48 44.93 42.75 0 90 -0.0
29/11/2019
43.48
 15,000 44.20 44.20 43.41 0 14,960 -0.9
28/11/2019
44.20
 0 44.20 44.20 44.20 0 0 0
27/11/2019
44.20
 62,060 43.33 44.93 43.70 0 58,050 -3.6
26/11/2019
43.33
 2,700 42.39 43.41 42.39 0 0 0
25/11/2019
42.39
 1,730 41.88 42.75 41.88 0 0 0
22/11/2019
41.88
 230 39.20 41.88 41.74 0 0 0
21/11/2019
39.20
 6,810 41.88 42.03 39.20 0 5,610 -0.3
20/11/2019
41.88
 9,370 41.67 42.03 41.38 100 0 0.0
19/11/2019
41.67
 5,790 42.03 43.33 41.30 3,500 0 0.2
18/11/2019
42.03
 1,990 42.03 42.10 42.03 0 0 0
15/11/2019
42.03
 3,970 42.03 42.10 42.03 0 500 -0.0
14/11/2019
42.03
 4,270 41.81 42.03 41.81 0 0 0
13/11/2019
41.81
 7,090 41.81 42.03 41.81 0 0 0
12/11/2019
41.81
 8,630 41.74 42.03 41.74 0 750 -0.0
11/11/2019
41.74
 1,400 41.67 42.03 41.30 500 0 0.0
08/11/2019
41.67
 3,660 41.88 41.88 40.72 0 0 0
07/11/2019
41.88
 230 40.94 42.25 41.09 0 0 0
06/11/2019
40.94
 5,560 42.68 42.68 40.00 140 2,250 -0.1
05/11/2019
42.68
 2,730 42.75 42.75 42.46 0 0 0
04/11/2019
42.75
 2,080 42.75 42.75 42.75 0 0 0
01/11/2019
42.75
 2,480 42.75 43.48 42.75 0 0 0
31/10/2019
42.75
 1,120 43.48 43.48 42.75 10 0 0.0
30/10/2019
43.48
 5,270 42.75 43.48 42.75 0 0 0
29/10/2019
42.75
 32,850 43.12 43.12 42.75 0 0 0
28/10/2019
43.12
 5,740 43.12 43.41 43.12 0 0 0
25/10/2019
43.12
 2,120 43.48 43.48 43.12 0 0 0
24/10/2019
43.48
 1,200 42.75 43.48 42.75 0 0 0
23/10/2019
42.75
 2,610 42.75 43.48 42.75 2,000 0 0.1
22/10/2019
42.75
 850 43.48 43.48 42.75 0 0 0
21/10/2019
43.48
 860 43.48 44.13 42.54 50 0 0.0
18/10/2019
43.48
 2,510 42.75 43.77 42.54 50 1,330 -0.1
17/10/2019
42.75
 30 42.75 42.75 42.75 0 0 0
16/10/2019
42.75
 40 42.54 45.22 42.75 0 0 0
15/10/2019
42.54
 1,750 43.62 43.62 42.46 1,010 500 0.0
14/10/2019
43.62
 8,360 43.77 43.77 42.75 2,000 5,900 -0.2
11/10/2019
43.77
 2,030 43.48 43.77 42.75 0 0 0
10/10/2019
43.48
 340 43.62 43.62 43.48 220 0 0.0
09/10/2019
43.62
 2,140 43.62 44.13 43.48 0 0 0
08/10/2019
43.62
 6,920 42.75 43.62 42.75 0 0 0
07/10/2019
42.75
 19,320 42.75 44.78 42.75 0 0 0
04/10/2019
42.75
 2,830 42.75 42.75 42.75 0 0 0
03/10/2019
42.75
 17,640 43.48 45.36 42.75 0 0 0
02/10/2019
43.48
 21,090 43.48 43.55 42.75 0 0 0
01/10/2019
43.48
 57,630 45.36 45.36 43.48 100 0 0.0
30/09/2019
45.36
 21,690 46.38 46.38 45.36 0 20,120 -1.3
27/09/2019
46.38
 11,000 46.38 46.38 45.65 0 0 0
26/09/2019
46.38
 2,200 46.38 46.38 46.38 0 0 0
25/09/2019
46.38
 2,360 46.38 46.38 46.38 0 1,400 -0.1
24/09/2019
46.38
 12,140 46.74 46.74 46.38 0 12,140 -0.8
23/09/2019
46.74
 2,050 46.52 47.10 46.74 0 290 -0.0
20/09/2019
46.52
 2,010 47.03 47.10 46.52 0 0 0
19/09/2019
47.03
 650 46.52 47.03 46.52 0 50 -0.0
18/09/2019
46.52
 800 46.52 46.52 46.01 0 300 -0.0
17/09/2019
46.52
 320 45.65 46.52 46.30 0 0 0
16/09/2019
45.65
 1,450 45.36 45.65 45.36 0 840 -0.1
13/09/2019
45.36
 70 45.65 45.65 45.36 0 0 0
12/09/2019
45.65
 350 45.72 45.72 45.65 0 50 -0.0
11/09/2019
45.72
 440 46.23 46.23 45.72 0 0 0
10/09/2019
46.23
 210 45.36 46.23 45.36 0 60 -0.0
09/09/2019
45.36
 0 45.36 45.36 45.36 0 0 0
06/09/2019
45.36
 730 45.36 45.65 45.36 0 0 0
05/09/2019
45.36
 1,890 45.44 45.87 45.00 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |