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)
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
04/09/2019
45.44
 1,400 45.87 45.94 45.44 0 0 0
03/09/2019
45.87
 520 45.87 46.45 45.87 0 0 0
30/08/2019
45.87
 130 45.87 46.01 45.87 0 0 0
29/08/2019
45.87
 310 46.38 46.38 45.29 0 0 0
28/08/2019
46.38
 1,090 46.67 46.67 46.01 20 0 0.0
27/08/2019
46.67
 3,720 46.01 47.10 44.57 0 2,850 -0.2
26/08/2019
46.01
 510 47.32 47.32 44.42 0 0 0
23/08/2019
47.32
 10 46.38 47.32 47.32 0 0 0
22/08/2019
46.38
 5,350 46.45 46.74 46.38 0 5,340 -0.3
21/08/2019
46.45
 400 46.45 47.10 46.45 200 0 0.0
20/08/2019
46.45
 160 46.38 46.45 46.45 0 0 0
19/08/2019
46.38
 1,500 46.52 46.74 46.38 100 0 0.0
16/08/2019
46.52
 1,070 46.74 46.74 46.45 0 0 0
15/08/2019
46.74
 620 46.74 46.74 46.38 200 0 0.0
14/08/2019
46.74
 640 46.23 47.46 46.38 0 0 0
13/08/2019
46.23
 1,900 47.10 47.10 46.09 100 0 0.0
12/08/2019
47.10
 620 46.81 47.46 46.74 250 0 0.0
09/08/2019
46.81
 1,400 47.03 47.75 46.74 0 0 0
08/08/2019
47.03
 1,510 46.45 47.03 46.38 0 500 -0.0
07/08/2019
46.45
 5,220 46.38 47.10 46.38 4,830 0 0.3
06/08/2019
46.38
 770 47.10 47.10 46.01 0 40 -0.0
05/08/2019
47.10
 3,160 46.38 47.10 46.01 0 0 0
02/08/2019
46.38
 7,550 46.38 48.41 46.38 60 0 0.0
01/08/2019
46.38
 13,360 48.19 48.19 46.38 950 7,440 -0.4
31/07/2019
48.19
 3,960 48.19 48.62 48.19 440 0 0.0
30/07/2019
48.19
 260 48.62 48.62 47.83 0 0 0
29/07/2019
48.62
 5,900 48.62 48.62 48.04 0 5,870 -0.4
26/07/2019
48.62
 780 48.62 48.62 48.62 0 0 0
25/07/2019
48.62
 510 48.62 48.62 48.62 0 0 0
24/07/2019
48.62
 2,080 48.55 48.91 47.32 70 0 0.0
23/07/2019
48.55
 2,950 48.19 48.91 48.55 0 0 0
22/07/2019
48.19
 1,180 48.19 48.91 48.19 140 0 0.0
19/07/2019
48.19
 1,590 48.55 48.55 48.19 1,440 0 0.1
18/07/2019
48.55
 100 48.19 48.55 48.55 0 0 0
17/07/2019
48.19
 200 48.19 48.19 48.19 0 0 0
16/07/2019
48.19
 200 48.26 48.99 48.19 0 0 0
15/07/2019
48.26
 2,360 48.26 48.26 48.26 0 1,190 -0.1
12/07/2019
48.26
 490 48.19 48.26 48.26 0 0 0
11/07/2019
48.19
 5,210 48.33 48.70 47.83 0 5,000 -0.3
10/07/2019
48.33
 2,350 48.55 48.55 48.33 0 2,300 -0.2
09/07/2019
48.55
 1,100 48.55 48.55 48.55 0 410 -0.0
08/07/2019
48.55
 2,380 49.20 49.20 48.26 0 2,300 -0.2
05/07/2019
49.20
 13,620 49.06 49.20 48.19 0 11,130 -0.8
04/07/2019
49.06
 1,010 48.55 49.06 48.19 0 510 -0.0
03/07/2019
48.55
 1,940 48.91 48.91 48.55 0 1,790 -0.1
02/07/2019
48.91
 1,500 48.99 48.99 48.70 0 0 0
01/07/2019
48.99
 3,390 48.19 49.06 48.19 200 0 0.0
28/06/2019
48.19
 3,430 48.19 48.99 48.19 0 30 -0.0
27/06/2019
48.19
 1,190 48.55 48.91 48.19 10 0 0.0
26/06/2019
48.55
 620 48.91 48.91 47.83 0 0 0
25/06/2019
48.91
 340 48.99 48.99 48.91 0 0 0
24/06/2019
48.99
 680 48.19 48.99 48.19 0 650 -0.0
21/06/2019
48.19
 130 49.13 49.13 47.97 0 0 0
20/06/2019
49.13
 10 47.54 49.13 49.13 0 0 0
19/06/2019
47.54
 50 47.46 48.91 47.54 0 0 0
18/06/2019
47.46
 360 47.83 47.83 47.39 0 0 0
17/06/2019
47.83
 1,130 47.83 47.83 47.17 0 0 0
14/06/2019
47.83
 4,100 48.55 49.13 47.61 70 0 0.0
13/06/2019
48.55
 310 49.71 49.71 48.55 300 210 0.0
12/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2019
49.71
 560 48.99 49.71 48.55 420 500 -0.0
11/06/2019
48.99
 151,540 48.27 49.27 48.27 100 147,480 -10.0
10/06/2019
48.27
 25,220 49.63 49.63 48.20 150 24,290 -1.6
07/06/2019
49.63
 4,070 49.70 53.13 49.27 850 900 -0.0
06/06/2019
49.70
 5,890 48.20 51.56 47.84 120 4,000 -0.3
05/06/2019
48.20
 70 47.84 48.20 48.20 0 0 0
04/06/2019
47.84
 6,530 47.70 47.84 47.70 840 6,130 -0.4
03/06/2019
47.70
 1,030 48.06 48.06 47.70 300 0 0.0
31/05/2019
48.06
 1,210 48.06 48.06 47.91 0 1,100 -0.1
30/05/2019
48.06
 500 48.20 48.20 48.06 0 140 -0.0
29/05/2019
48.20
 13,830 48.91 48.91 48.20 100 13,290 -0.9

Chính sách bảo mật | Điều khoản sử dụng |