CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
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
(2025-12-29) 		2.15 2.98% 290,200 7,700 0.6
72
75
73.90
2 tháng
(2025-12-01) 		7.70 11.57% 549,400 7,900 0.6
65.82
75
73.90
3 tháng
(2025-10-30) 		9.35 14.42% 638,800 4,200 0.3
64.26
75
73.90
6 tháng
(2025-08-01) 		8.77 13.40% 819,400 8,400 0.5
64.17
75
73.90
12 tháng
(2025-02-03) 		2.23 3.10% 1,374,500 -124,798 -7.8
62.88
75
73.90
24 tháng
(2024-02-15) 		2.16 2.99% 1,902,400 -84,751 -4.5
62.88
78.75
73.90
36 tháng
(2023-02-13) 		-5.82 -7.27% 2,523,700 98,987 12.5
62.88
82.67
73.90
60 tháng
(2021-02-23) 		19.45 35.53% 7,695,500 1,617,279 171.0
53.94
87.13
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2018
53.41
 5,730 53.83 53.83 53.41 0 3,730 -0.3
09/11/2018
53.83
 1,370 54.11 54.11 53.48 0 0 0
08/11/2018
54.11
 20,920 54.11 54.94 53.76 0 20,530 -1.6
07/11/2018
54.11
 420 54.11 55.49 54.11 290 0 0.0
06/11/2018
54.11
 12,310 55.49 55.49 54.11 100 12,240 -1.0
05/11/2018
55.49
 40 54.11 56.19 55.49 0 0 0
02/11/2018
54.11
 790 52.10 54.73 53.76 500 480 0.0
01/11/2018
52.10
 5,420 53.83 53.83 51.96 0 0 0
31/10/2018
53.83
 5,090 53.97 54.11 53.83 0 3,000 -0.2
30/10/2018
53.97
 5,610 54.11 54.18 52.03 0 3,090 -0.2
29/10/2018
54.11
 2,360 54.11 54.25 54.11 0 350 -0.0
26/10/2018
54.11
 30 54.11 54.11 54.11 0 0 0
25/10/2018
54.11
 2,120 55.49 55.49 54.11 0 0 0
24/10/2018
55.49
 2,050 55.49 55.49 55.49 0 0 0
23/10/2018
55.49
 310 56.53 56.53 55.49 0 50 -0.0
22/10/2018
56.53
 3,530 56.19 56.88 56.19 500 1,780 -0.1
19/10/2018
56.19
 1,300 57.23 57.23 56.19 0 580 -0.0
18/10/2018
57.23
 1,520 58.06 58.06 56.88 0 1,490 -0.1
17/10/2018
58.06
 2,080 58.13 58.13 56.88 50 1,000 -0.1
16/10/2018
58.13
 4,450 58.06 58.27 57.30 50 670 -0.1
15/10/2018
58.06
 2,090 57.02 58.27 57.09 23,750 23,750 0
12/10/2018
57.02
 610 53.41 57.02 53.41 0 0 0
11/10/2018
53.41
 15,730 56.12 56.12 52.79 100 2,000 -0.1
10/10/2018
56.12
 4,950 56.53 56.53 55.49 0 3,060 -0.2
09/10/2018
56.53
 9,550 56.88 57.02 56.53 850 5,960 -0.4
08/10/2018
56.88
 11,230 60.49 60.49 56.53 0 3,610 -0.3
05/10/2018
60.49
 5,860 64.17 64.30 60.35 2,910 0 0.3
04/10/2018
64.17
 30 64.86 64.86 64.17 0 0 0
03/10/2018
64.86
 3,450 65.34 67.63 64.86 400 700 -0.0
02/10/2018
65.34
 165,320 63.89 66.25 63.82 128,550 6,800 11.5
01/10/2018
63.89
 108,210 62.36 63.89 61.88 82,080 350 7.5
28/09/2018
62.36
 4,920 60.35 62.43 58.41 900 0 0.1
27/09/2018
60.35
 31,320 58.13 60.35 55.84 94,770 66,530 2.4
26/09/2018
58.13
 14,100 58.27 58.27 56.19 0 4,000 -0.3
25/09/2018
58.27
 8,040 57.16 58.27 55.84 0 0 0
24/09/2018
57.16
 8,630 55.84 58.27 55.63 2,000 100,000 -8.0
21/09/2018
55.84
 55,290 54.73 55.84 54.66 500 146,871 -11.6
20/09/2018
54.73
 280 53.48 54.73 53.76 120 0 0.0
19/09/2018
53.48
 2,500 54.25 54.38 52.86 0 0 0
18/09/2018
54.25
 4,630 50.71 54.25 51.12 100 0 0.0
17/09/2018
50.71
 3,280 50.85 52.03 50.64 410 0 0.0
14/09/2018
50.85
 7,270 50.57 50.99 50.22 30 0 0.0
13/09/2018
50.57
 910 49.81 50.64 47.31 290 0 0.0
12/09/2018
49.81
 1,720 49.81 50.22 49.81 210 100 0.0
11/09/2018
49.81
 9,620 47.93 49.81 48.49 1,050 2,500 -0.1
10/09/2018
47.93
 7,040 47.79 48.42 47.79 0 1,800 -0.1
07/09/2018
47.79
 2,430 47.79 48.56 46.20 20 700 -0.0
06/09/2018
47.79
 9,390 47.79 48.00 47.79 500 2,400 -0.1
05/09/2018
47.79
 2,410 47.31 48.00 46.20 100 420 -0.0
04/09/2018
47.31
 2,370 47.24 48.14 47.17 20 0 0.0
31/08/2018
47.24
 3,980 46.82 50.01 46.82 50 0 0.0
30/08/2018
46.82
 10,860 46.82 47.38 46.82 530 10,030 -0.6
29/08/2018
46.82
 3,030 46.34 46.89 46.20 710 1,590 -0.1
28/08/2018
46.34
 26,090 46.82 46.82 46.34 150 7,130 -0.5
27/08/2018
46.82
 31,120 47.10 47.10 46.34 1,000 31,040 -2.0
24/08/2018
47.10
 2,010 47.17 47.17 46.89 800 780 0.0
23/08/2018
47.17
 1,370 46.20 47.17 46.13 10 600 -0.0
22/08/2018
46.20
 26,510 47.10 47.73 46.20 920 14,390 -0.9
21/08/2018
47.10
 26,150 46.68 47.17 46.41 200 5,600 -0.4
20/08/2018
46.68
 11,220 47.52 47.52 46.20 20 7,110 -0.5
17/08/2018
47.52
 14,360 48.00 48.00 47.38 120 11,560 -0.8
16/08/2018
48.00
 3,310 47.86 48.00 47.17 0 0 0
15/08/2018
47.86
 26,430 48.14 48.21 47.86 520 8,260 -0.5
14/08/2018
48.14
 16,020 47.93 48.56 47.93 880 13,530 -0.9
13/08/2018
47.93
 5,960 49.39 49.39 47.86 120 100 0.0
10/08/2018
49.39
 11,470 49.46 49.60 48.97 1,000 7,860 -0.5
09/08/2018
49.46
 19,650 49.32 49.94 48.63 2,510 0 0.2
08/08/2018
49.32
 13,120 50.22 50.57 49.32 10 11,540 -0.8
07/08/2018
50.22
 16,180 50.57 50.64 50.22 3,020 14,370 -0.8
06/08/2018
50.57
 4,410 50.43 50.92 50.50 2,270 0 0.2
03/08/2018
50.43
 4,250 49.94 50.78 50.29 310 900 -0.0
02/08/2018
49.94
 3,900 49.53 50.29 49.53 480 0 0.0
01/08/2018
49.53
 27,000 51.68 51.68 49.25 2,490 5,400 -0.2
31/07/2018
51.68
 9,570 51.26 52.03 51.26 6,830 0 0.5
30/07/2018
51.26
 4,870 51.33 52.03 51.26 500 0 0.0
27/07/2018
51.33
 13,370 50.43 51.33 50.64 4,340 0 0.3
26/07/2018
50.43
 6,200 50.78 51.26 50.43 2,000 1,300 0.1
25/07/2018
50.78
 5,890 50.64 51.89 50.64 4,500 1,220 0.2
24/07/2018
50.64
 2,200 51.19 51.19 49.94 0 500 -0.0
23/07/2018
51.19
 2,890 50.99 51.33 50.64 0 700 -0.1
20/07/2018
50.99
 3,230 50.29 50.99 50.29 0 0 0
19/07/2018
50.29
 4,320 50.08 51.68 49.94 20 3,000 -0.2
18/07/2018
50.08
 2,080 50.57 50.99 50.08 500 380 0.0
17/07/2018
50.57
 770 50.15 50.64 49.94 0 0 0
16/07/2018
50.15
 2,850 51.47 51.47 49.94 500 590 -0.0
13/07/2018
51.47
 380 50.64 51.96 50.71 100 0 0.0
12/07/2018
50.64
 2,980 50.08 50.64 50.08 0 1,980 -0.1
11/07/2018
50.08
 6,060 51.33 52.16 50.08 0 0 0
10/07/2018
51.33
 3,740 51.19 52.03 50.78 20 1,880 -0.1
09/07/2018
51.19
 1,260 50.50 53.27 51.19 1,070 310 0.1
06/07/2018
50.50
 92,530 53.83 53.83 50.43 910 76,270 -5.6
05/07/2018
53.83
 3,510 54.11 55.49 53.62 0 40 -0.0
04/07/2018
54.11
 16,590 53.90 54.11 53.76 2,000 2,460 -0.0
03/07/2018
53.90
 7,890 53.97 54.38 53.90 46,390 43,950 0.2
02/07/2018
53.97
 9,500 55.29 55.36 53.07 0 1,000 -0.1
29/06/2018
55.29
 1,540 54.73 55.29 52.79 640 0 0.1
28/06/2018
54.73
 1,720 54.45 55.29 54.66 1,590 430 0.1
27/06/2018
54.45
 5,220 54.32 55.42 54.45 20 100 -0.0
26/06/2018
54.32
 350 54.04 55.15 54.32 80 0 0.0
25/06/2018
54.04
 5,490 53.97 56.19 53.41 70 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |