CTCP Traphaco (tra)

77.90
-0.10
(-0.13%)
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
(2026-05-20) 		-1.90 -2.38% 124,400 1,100 0
76.90
81
77.90
2 tháng
(2026-04-20) 		-0.60 -0.76% 312,200 -400 0
75
81
77.90
3 tháng
(2026-03-23) 		10.60 15.73% 578,000 200 0
66.90
81
77.90
6 tháng
(2025-12-22) 		3.51 4.72% 1,503,900 8,300 0.6
65
81
77.90
12 tháng
(2025-06-24) 		11.79 17.81% 2,013,500 -22,400 -1.6
64.17
81
77.90
24 tháng
(2024-07-01) 		4.15 5.61% 2,820,200 -123,746 -7.7
62.88
81
77.90
36 tháng
(2023-07-05) 		-1.06 -1.35% 3,496,700 64,439 8.4
62.88
81
77.90
60 tháng
(2021-07-15) 		18.72 31.58% 7,568,700 1,203,279 141.0
59.28
87.13
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2019
48.91
 50 48.20 49.70 47.84 0 0 0
27/05/2019
48.20
 6,060 47.84 48.20 47.70 5,680 4,080 0.1
24/05/2019
47.84
 2,270 48.20 48.20 47.63 500 790 -0.0
23/05/2019
48.20
 4,720 48.20 48.20 47.84 0 2,730 -0.2
22/05/2019
48.20
 3,970 48.20 48.56 47.84 200 260 -0.0
21/05/2019
48.20
 6,110 48.56 48.56 48.20 430 4,660 -0.3
20/05/2019
48.56
 3,340 48.91 48.91 48.56 0 2,500 -0.2
17/05/2019
48.91
 8,740 48.77 49.27 48.91 6,190 5,670 0.0
16/05/2019
48.77
 1,300 48.77 48.77 47.99 0 0 0
15/05/2019
48.77
 1,960 48.49 48.77 48.20 550 10 0.0
14/05/2019
48.49
 12,770 48.91 48.91 48.20 0 4,580 -0.3
13/05/2019
48.91
 15,770 48.91 48.99 48.63 0 15,700 -1.1
10/05/2019
48.91
 9,630 48.84 49.91 48.91 0 8,900 -0.6
09/05/2019
48.84
 30 49.63 49.63 48.84 0 0 0
08/05/2019
49.63
 4,200 48.56 49.63 48.56 2,140 2,000 0.0
07/05/2019
48.56
 1,230 48.13 48.56 48.13 0 0 0
06/05/2019
48.13
 3,790 48.27 48.34 47.99 0 2,690 -0.2
03/05/2019
48.27
 1,170 48.20 48.27 48.20 0 0 0
02/05/2019
48.20
 14,710 48.13 48.41 48.13 3,850 14,170 -0.7
26/04/2019
48.13
 860 47.99 48.13 47.91 0 430 -0.0
25/04/2019
47.99
 21,800 47.91 48.56 47.84 15,350 19,530 -0.3
24/04/2019
47.91
 340 47.63 47.91 47.84 0 240 -0.0
23/04/2019
47.63
 2,570 48.06 49.56 47.49 620 0 0.0
22/04/2019
48.06
 9,560 48.56 48.56 48.06 300 0 0.0
19/04/2019
48.56
 5,370 48.63 48.70 48.56 20 850 -0.1
18/04/2019
48.63
 6,180 48.70 49.77 48.63 2,010 5,870 -0.3
17/04/2019
48.70
 2,410 48.99 49.13 48.70 20 1,670 -0.1
16/04/2019
48.99
 660 48.99 49.13 48.63 0 0 0
12/04/2019
48.99
 3,330 49.13 49.34 48.70 440 0 0.0
11/04/2019
49.13
 1,830 49.84 49.84 49.13 130 30 0.0
10/04/2019
49.84
 3,450 49.84 49.99 49.34 0 120 -0.0
09/04/2019
49.84
 5,420 49.99 49.99 48.70 0 0 0
08/04/2019
49.99
 2,290 49.63 49.99 49.63 0 0 0
05/04/2019
49.63
 1,750 49.91 50.63 49.63 420 0 0.0
04/04/2019
49.91
 2,770 50.63 50.63 49.63 120 0 0.0
03/04/2019
50.63
 1,500 50.56 50.63 49.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |