CTCP Traphaco (tra)

36.30
-0.20
(-0.55%)
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
(2026-08-18) 		-0.50 -1.35% 69,800 -200 0
36.30
73.40
36.30
2 tháng
(2026-07-20) 		-0.60 -1.62% 163,000 -200 0
36.30
73.40
36.30
3 tháng
(2026-06-19) 		-1.43 -3.76% 377,100 -200 0
36.30
73.40
36.30
6 tháng
(2026-03-23) 		3.68 11.23% 980,700 -200 0
18.01
73.40
36.30
12 tháng
(2025-09-22) 		4.64 14.57% 2,253,800 -200 0
18.01
73.40
36.30
24 tháng
(2024-09-27) 		1.80 5.19% 3,175,900 -200 0
17.06
73.40
36.30
36 tháng
(2023-10-03) 		0.10 0.28% 3,829,600 -200 0
16.22
73.40
36.30
60 tháng
(2021-10-13) 		0.26 0.73% 6,952,800 1,116,934 129.6
15.67
73.40
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
21.50
 450 21.73 21.73 20.73 0 0 0
25/06/2020
21.73
 3,870 22.08 22.08 21.73 480 0 0.0
24/06/2020
22.08
 60 22.08 22.08 22.08 0 0 0
23/06/2020
22.08
 120 22.27 22.81 22.08 0 0 0
22/06/2020
22.27
 640 22.19 22.88 22.27 0 0 0
19/06/2020
22.19
 40 21.69 22.23 22.19 0 0 0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
21.69
 1,640 21.50 22.08 21.69 0 0 0
17/06/2020
21.50
 1,340 21.50 21.69 21.50 0 0 0
16/06/2020
21.50
 170 21.31 21.80 21.50 50 0 0.0
15/06/2020
21.31
 1,160 21.69 21.69 21.31 20 80 -0.0
12/06/2020
21.69
 3,870 21.88 21.88 20.56 100 210 -0.0
11/06/2020
21.88
 8,350 21.92 21.99 21.88 200 5,890 -0.3
10/06/2020
21.92
 1,550 21.92 22.03 21.92 0 0 0
09/06/2020
21.92
 2,860 22.07 22.07 21.92 1,270 0 0.1
08/06/2020
22.07
 1,850 21.80 22.22 22.07 50 500 -0.0
05/06/2020
21.80
 1,120 21.80 21.88 21.80 0 0 0
04/06/2020
21.80
 2,960 21.88 22.25 21.80 180 0 0.0
03/06/2020
21.88
 90 22.07 22.41 21.88 0 0 0
02/06/2020
22.07
 2,480 22.07 22.07 21.88 170 1,000 -0.0
01/06/2020
22.07
 6,700 22.18 22.25 22.07 0 0 0
29/05/2020
22.18
 1,220 21.88 22.18 21.88 500 0 0.0
28/05/2020
21.88
 2,010 22.25 22.25 21.88 0 0 0
27/05/2020
22.25
 1,440 22.25 22.25 22.25 0 0 0
26/05/2020
22.25
 1,830 22.56 22.56 21.69 0 10 -0.0
25/05/2020
22.56
 4,350 22.22 22.63 21.88 0 0 0
22/05/2020
22.22
 620 22.07 22.25 21.69 0 0 0
21/05/2020
22.07
 2,230 21.88 22.78 21.12 10 0 0.0
20/05/2020
21.88
 2,120 21.54 21.88 21.50 0 0 0
19/05/2020
21.54
 4,960 21.73 21.73 21.50 0 0 0
18/05/2020
21.73
 1,560 21.65 21.73 21.46 0 510 -0.0
15/05/2020
21.65
 2,560 21.58 21.69 21.46 0 0 0
14/05/2020
21.58
 4,310 21.65 21.76 21.58 0 500 -0.0
13/05/2020
21.65
 30 21.58 21.65 21.35 0 0 0
12/05/2020
21.58
 2,510 21.50 21.61 21.50 50 0 0.0
11/05/2020
21.50
 2,020 21.58 21.61 21.50 0 0 0
08/05/2020
21.58
 1,930 21.61 21.61 21.50 0 0 0
07/05/2020
21.61
 6,000 21.50 21.65 21.12 0 0 0
06/05/2020
21.50
 4,340 21.31 21.50 21.31 0 500 -0.0
05/05/2020
21.31
 8,870 21.12 21.50 20.78 0 1,940 -0.1
04/05/2020
21.12
 9,980 21.12 21.88 21.12 0 500 -0.0
29/04/2020
21.12
 1,160 21.46 21.46 20.56 0 0 0
28/04/2020
21.46
 1,420 21.42 21.50 20.75 0 0 0
27/04/2020
21.42
 2,930 21.12 21.42 20.56 0 0 0
24/04/2020
21.12
 3,600 21.31 21.31 20.78 0 0 0
23/04/2020
21.31
 540 21.46 21.69 21.31 0 0 0
22/04/2020
21.46
 4,670 21.12 21.50 20.37 0 40 -0.0
21/04/2020
21.12
 1,870 21.16 21.50 20.44 30 0 0.0
20/04/2020
21.16
 4,910 20.67 21.42 20.75 1,370 100 0.1
17/04/2020
20.67
 1,640 20.56 20.75 19.80 20 0 0.0
16/04/2020
20.56
 150 20.44 20.56 20.44 0 0 0
15/04/2020
20.44
 9,230 20.33 20.75 20.37 4,360 0 0.2
14/04/2020
20.33
 7,650 20.63 20.86 19.61 510 1,290 -0.0
13/04/2020
20.63
 2,540 20.18 20.63 20.22 0 0 0
10/04/2020
20.18
 880 19.92 20.75 19.99 0 0 0
09/04/2020
19.92
 12,790 20.37 21.42 19.80 1,980 3,120 -0.1
08/04/2020
20.37
 9,130 19.99 20.37 19.80 2,650 1,800 0.0
07/04/2020
19.99
 8,830 19.77 21.01 19.77 1,400 0 0.1
06/04/2020
19.77
 16,550 19.05 19.80 18.11 260 0 0.0
03/04/2020
19.05
 3,040 18.86 19.24 18.86 0 0 0
01/04/2020
18.86
 2,720 18.29 18.86 18.29 0 160 -0.0
31/03/2020
18.29
 4,250 18.48 18.86 17.54 0 0 0
30/03/2020
18.48
 6,660 19.24 19.24 18.11 0 0 0
27/03/2020
19.24
 4,920 19.16 19.43 19.16 1,920 0 0.1
26/03/2020
19.16
 8,220 18.94 19.54 18.90 0 10 -0.0
25/03/2020
18.94
 5,720 17.73 18.94 17.73 1,400 0 0.1
24/03/2020
17.73
 1,800 17.54 17.73 17.73 0 0 0
23/03/2020
17.54
 3,980 18.29 18.67 17.54 0 0 0
20/03/2020
18.29
 1,970 18.41 18.41 18.11 0 220 -0.0
19/03/2020
18.41
 1,330 19.20 19.95 18.41 0 140 -0.0
18/03/2020
19.20
 5,010 18.75 19.43 19.20 0 140 -0.0
17/03/2020
18.75
 8,920 18.11 18.75 18.11 0 60 -0.0
16/03/2020
18.11
 4,360 17.77 18.82 17.92 0 300 -0.0
13/03/2020
17.77
 6,210 17.39 18.60 16.26 0 300 -0.0
12/03/2020
17.39
 22,240 18.50 18.50 17.22 0 9,780 -0.5
11/03/2020
18.50
 22,500 19.20 19.24 18.50 0 7,300 -0.4
10/03/2020
19.20
 25,260 19.92 19.92 18.58 0 22,850 -1.1
09/03/2020
19.92
 33,800 20.37 20.37 19.92 0 1,290 -0.1
06/03/2020
20.37
 6,600 20.86 20.86 20.03 0 0 0
05/03/2020
20.86
 3,460 20.18 21.05 20.18 0 0 0
04/03/2020
20.18
 12,960 20.75 20.75 20.18 0 10,000 -0.5
03/03/2020
20.75
 7,410 21.09 21.84 20.75 0 1,980 -0.1
02/03/2020
21.09
 10 21.09 21.09 21.09 0 0 0
28/02/2020
21.09
 3,760 21.27 21.27 21.05 10 0 0.0
27/02/2020
21.27
 9,540 21.20 22.25 21.05 0 0 0
26/02/2020
21.20
 4,680 21.31 21.42 20.67 0 0 0
25/02/2020
21.31
 6,610 21.39 21.39 20.78 0 4,390 -0.2
24/02/2020
21.39
 11,570 21.50 21.69 20.56 0 2,310 -0.1
21/02/2020
21.50
 3,270 21.65 21.80 21.31 300 0 0.0
20/02/2020
21.65
 5,440 21.42 21.80 21.01 0 0 0
19/02/2020
21.42
 1,110 21.69 21.69 21.42 0 0 0
18/02/2020
21.69
 9,290 21.16 21.69 21.12 0 0 0
17/02/2020
21.16
 1,780 21.12 21.50 21.12 0 20 -0.0
14/02/2020
21.12
 10,380 21.35 21.50 20.93 500 6,400 -0.3
13/02/2020
21.35
 3,820 21.50 21.50 21.35 0 0 0
12/02/2020
21.50
 4,090 22.25 22.25 21.50 0 0 0
11/02/2020
22.25
 6,940 22.18 22.78 22.03 1,700 3,050 -0.1
10/02/2020
22.18
 28,020 20.75 22.18 20.90 300 8,670 -0.5
07/02/2020
20.75
 22,800 21.09 21.09 20.56 30 4,650 -0.3
06/02/2020
21.09
 14,750 21.84 21.84 20.75 0 0 0
05/02/2020
21.84
 9,270 21.88 22.25 21.50 50 3,350 -0.2

Chính sách bảo mật | Điều khoản sử dụng |