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)
15/07/2019
49.57
 2,360 49.57 49.57 49.57 0 1,190 -0.1
12/07/2019
49.57
 490 49.49 49.57 49.57 0 0 0
11/07/2019
49.49
 5,210 49.64 50.01 49.12 0 5,000 -0.3
10/07/2019
49.64
 2,350 49.86 49.86 49.64 0 2,300 -0.2
09/07/2019
49.86
 1,100 49.86 49.86 49.86 0 410 -0.0
08/07/2019
49.86
 2,380 50.53 50.53 49.57 0 2,300 -0.2
05/07/2019
50.53
 13,620 50.38 50.53 49.49 0 11,130 -0.8
04/07/2019
50.38
 1,010 49.86 50.38 49.49 0 510 -0.0
03/07/2019
49.86
 1,940 50.24 50.24 49.86 0 1,790 -0.1
02/07/2019
50.24
 1,500 50.31 50.31 50.01 0 0 0
01/07/2019
50.31
 3,390 49.49 50.38 49.49 200 0 0.0
28/06/2019
49.49
 3,430 49.49 50.31 49.49 0 30 -0.0
27/06/2019
49.49
 1,190 49.86 50.24 49.49 10 0 0.0
26/06/2019
49.86
 620 50.24 50.24 49.12 0 0 0
25/06/2019
50.24
 340 50.31 50.31 50.24 0 0 0
24/06/2019
50.31
 680 49.49 50.31 49.49 0 650 -0.0
21/06/2019
49.49
 130 50.46 50.46 49.27 0 0 0
20/06/2019
50.46
 10 48.82 50.46 50.46 0 0 0
19/06/2019
48.82
 50 48.75 50.24 48.82 0 0 0
18/06/2019
48.75
 360 49.12 49.12 48.67 0 0 0
17/06/2019
49.12
 1,130 49.12 49.12 48.45 0 0 0
14/06/2019
49.12
 4,100 49.86 50.46 48.90 70 0 0.0
13/06/2019
49.86
 310 51.05 51.05 49.86 300 210 0.0
12/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2019
51.05
 560 50.31 51.05 49.86 420 500 -0.0
11/06/2019
50.31
 151,540 49.58 50.60 49.58 100 147,480 -10.0
10/06/2019
49.58
 25,220 50.97 50.97 49.50 150 24,290 -1.6
07/06/2019
50.97
 4,070 51.04 54.56 50.60 850 900 -0.0
06/06/2019
51.04
 5,890 49.50 52.95 49.14 120 4,000 -0.3
05/06/2019
49.50
 70 49.14 49.50 49.50 0 0 0
04/06/2019
49.14
 6,530 48.99 49.14 48.99 840 6,130 -0.4
03/06/2019
48.99
 1,030 49.36 49.36 48.99 300 0 0.0
31/05/2019
49.36
 1,210 49.36 49.36 49.21 0 1,100 -0.1
30/05/2019
49.36
 500 49.50 49.50 49.36 0 140 -0.0
29/05/2019
49.50
 13,830 50.24 50.24 49.50 100 13,290 -0.9
28/05/2019
50.24
 50 49.50 51.04 49.14 0 0 0
27/05/2019
49.50
 6,060 49.14 49.50 48.99 5,680 4,080 0.1
24/05/2019
49.14
 2,270 49.50 49.50 48.92 500 790 -0.0
23/05/2019
49.50
 4,720 49.50 49.50 49.14 0 2,730 -0.2
22/05/2019
49.50
 3,970 49.50 49.87 49.14 200 260 -0.0
21/05/2019
49.50
 6,110 49.87 49.87 49.50 430 4,660 -0.3
20/05/2019
49.87
 3,340 50.24 50.24 49.87 0 2,500 -0.2
17/05/2019
50.24
 8,740 50.09 50.60 50.24 6,190 5,670 0.0
16/05/2019
50.09
 1,300 50.09 50.09 49.28 0 0 0
15/05/2019
50.09
 1,960 49.80 50.09 49.50 550 10 0.0
14/05/2019
49.80
 12,770 50.24 50.24 49.50 0 4,580 -0.3
13/05/2019
50.24
 15,770 50.24 50.31 49.94 0 15,700 -1.1
10/05/2019
50.24
 9,630 50.16 51.26 50.24 0 8,900 -0.6
09/05/2019
50.16
 30 50.97 50.97 50.16 0 0 0
08/05/2019
50.97
 4,200 49.87 50.97 49.87 2,140 2,000 0.0
07/05/2019
49.87
 1,230 49.43 49.87 49.43 0 0 0
06/05/2019
49.43
 3,790 49.58 49.65 49.28 0 2,690 -0.2
03/05/2019
49.58
 1,170 49.50 49.58 49.50 0 0 0
02/05/2019
49.50
 14,710 49.43 49.72 49.43 3,850 14,170 -0.7
26/04/2019
49.43
 860 49.28 49.43 49.21 0 430 -0.0
25/04/2019
49.28
 21,800 49.21 49.87 49.14 15,350 19,530 -0.3
24/04/2019
49.21
 340 48.92 49.21 49.14 0 240 -0.0
23/04/2019
48.92
 2,570 49.36 50.90 48.77 620 0 0.0
22/04/2019
49.36
 9,560 49.87 49.87 49.36 300 0 0.0
19/04/2019
49.87
 5,370 49.94 50.02 49.87 20 850 -0.1
18/04/2019
49.94
 6,180 50.02 51.12 49.94 2,010 5,870 -0.3
17/04/2019
50.02
 2,410 50.31 50.46 50.02 20 1,670 -0.1
16/04/2019
50.31
 660 50.31 50.46 49.94 0 0 0
12/04/2019
50.31
 3,330 50.46 50.68 50.02 440 0 0.0
11/04/2019
50.46
 1,830 51.19 51.19 50.46 130 30 0.0
10/04/2019
51.19
 3,450 51.19 51.34 50.68 0 120 -0.0
09/04/2019
51.19
 5,420 51.34 51.34 50.02 0 0 0
08/04/2019
51.34
 2,290 50.97 51.34 50.97 0 0 0
05/04/2019
50.97
 1,750 51.26 52.00 50.97 420 0 0.0
04/04/2019
51.26
 2,770 52.00 52.00 50.97 120 0 0.0
03/04/2019
52.00
 1,500 51.92 52.00 51.12 0 0 0
02/04/2019
51.92
 5,110 52.44 52.44 51.34 2,300 0 0.2
01/04/2019
52.44
 1,310 53.61 53.61 52.07 350 0 0.0
29/03/2019
53.61
 4,550 53.90 53.90 52.95 2,460 0 0.2
28/03/2019
53.90
 3,000 54.34 54.34 53.54 0 0 0
27/03/2019
54.34
 3,400 54.27 54.49 53.90 980 0 0.1
26/03/2019
54.27
 6,620 53.54 54.64 52.80 2,820 10 0.2
25/03/2019
53.54
 7,320 53.46 53.54 51.48 3,810 90 0.3
22/03/2019
53.46
 11,690 56.10 56.10 53.02 5,590 0 0.4
21/03/2019
56.10
 14,410 59.77 59.77 55.59 1,080 0 0.1
20/03/2019
59.77
 37,130 56.69 60.65 58.45 15,890 150 1.3
19/03/2019
56.69
 18,260 53.02 56.69 56.10 2,250 0 0.2
18/03/2019
53.02
 28,150 49.58 53.02 49.58 6,820 500 0.5
15/03/2019
49.58
 2,520 49.36 49.58 49.14 0 500 -0.0
14/03/2019
49.36
 6,310 48.99 49.50 49.14 1,500 4,690 -0.2
13/03/2019
48.99
 15,450 49.58 49.58 48.99 120 8,690 -0.6
12/03/2019
49.58
 5,430 49.58 49.65 49.50 100 0 0.0
11/03/2019
49.58
 5,560 49.65 49.65 49.50 1,010 0 0.1
08/03/2019
49.65
 2,170 49.28 49.87 49.28 0 0 0
07/03/2019
49.28
 7,650 49.14 49.72 49.14 1,140 2,300 -0.1
06/03/2019
49.14
 30,130 49.50 49.58 49.14 13,710 18,270 -0.3
05/03/2019
49.50
 14,480 49.65 49.72 49.14 150 9,500 -0.6
04/03/2019
49.65
 23,480 49.06 50.53 49.14 1,530 18,210 -1.1
01/03/2019
49.06
 20,990 49.14 50.97 49.06 1,520 20,870 -1.3
28/02/2019
49.14
 13,150 50.60 50.60 49.14 610 12,660 -0.8
27/02/2019
50.60
 11,590 50.53 51.34 50.31 2,090 9,820 -0.5
26/02/2019
50.53
 3,190 51.26 51.26 49.87 0 2,820 -0.2
25/02/2019
51.26
 5,780 50.90 51.34 50.60 1,000 4,510 -0.2
22/02/2019
50.90
 2,050 49.21 50.90 49.14 0 293,166 -18.5
21/02/2019
49.21
 8,520 50.53 51.34 49.21 0 7,820 -0.5
20/02/2019
50.53
 5,940 50.97 51.34 50.53 800 5,910 -0.4

Chính sách bảo mật | Điều khoản sử dụng |