CTCP Traphaco (tra)

66.40
1.40
(2.15%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |