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)
02/04/2019
50.56
 5,110 51.06 51.06 49.99 2,300 0 0.2
01/04/2019
51.06
 1,310 52.20 52.20 50.70 350 0 0.0
29/03/2019
52.20
 4,550 52.49 52.49 51.56 2,460 0 0.2
28/03/2019
52.49
 3,000 52.91 52.91 52.13 0 0 0
27/03/2019
52.91
 3,400 52.84 53.06 52.49 980 0 0.1
26/03/2019
52.84
 6,620 52.13 53.20 51.41 2,820 10 0.2
25/03/2019
52.13
 7,320 52.06 52.13 50.13 3,810 90 0.3
22/03/2019
52.06
 11,690 54.63 54.63 51.63 5,590 0 0.4
21/03/2019
54.63
 14,410 58.20 58.20 54.13 1,080 0 0.1
20/03/2019
58.20
 37,130 55.20 59.05 56.91 15,890 150 1.3
19/03/2019
55.20
 18,260 51.63 55.20 54.63 2,250 0 0.2
18/03/2019
51.63
 28,150 48.27 51.63 48.27 6,820 500 0.5
15/03/2019
48.27
 2,520 48.06 48.27 47.84 0 500 -0.0
14/03/2019
48.06
 6,310 47.70 48.20 47.84 1,500 4,690 -0.2
13/03/2019
47.70
 15,450 48.27 48.27 47.70 120 8,690 -0.6
12/03/2019
48.27
 5,430 48.27 48.34 48.20 100 0 0.0
11/03/2019
48.27
 5,560 48.34 48.34 48.20 1,010 0 0.1
08/03/2019
48.34
 2,170 47.99 48.56 47.99 0 0 0
07/03/2019
47.99
 7,650 47.84 48.41 47.84 1,140 2,300 -0.1
06/03/2019
47.84
 30,130 48.20 48.27 47.84 13,710 18,270 -0.3
05/03/2019
48.20
 14,480 48.34 48.41 47.84 150 9,500 -0.6
04/03/2019
48.34
 23,480 47.77 49.20 47.84 1,530 18,210 -1.1
01/03/2019
47.77
 20,990 47.84 49.63 47.77 1,520 20,870 -1.3
28/02/2019
47.84
 13,150 49.27 49.27 47.84 610 12,660 -0.8
27/02/2019
49.27
 11,590 49.20 49.99 48.99 2,090 9,820 -0.5
26/02/2019
49.20
 3,190 49.91 49.91 48.56 0 2,820 -0.2
25/02/2019
49.91
 5,780 49.56 49.99 49.27 1,000 4,510 -0.2
22/02/2019
49.56
 2,050 47.91 49.56 47.84 0 293,166 -18.5
21/02/2019
47.91
 8,520 49.20 49.99 47.91 0 7,820 -0.5
20/02/2019
49.20
 5,940 49.63 49.99 49.20 800 5,910 -0.4
19/02/2019
49.63
 9,690 49.99 49.99 49.63 840 9,480 -0.6
18/02/2019
49.99
 1,990 49.91 50.70 49.91 860 1,280 -0.0
15/02/2019
49.91
 3,330 49.99 49.99 49.27 1,650 1,720 -0.0
14/02/2019
49.99
 1,840 49.99 49.99 49.99 1,650 1,830 -0.0
13/02/2019
49.99
 480 49.99 49.99 49.27 0 390 -0.0
12/02/2019
49.99
 13,690 49.99 49.99 49.63 1,000 12,780 -0.8
11/02/2019
49.99
 1,650 49.99 49.99 49.63 100 1,590 -0.1
01/02/2019
49.99
 220 49.99 49.99 49.84 0 50 -0.0
31/01/2019
49.99
 1,250 49.99 50.27 49.99 0 1,240 -0.1
30/01/2019
49.99
 4,670 49.99 49.99 49.27 70 3,950 -0.3
29/01/2019
49.99
 30 49.27 49.99 49.99 0 0 0
28/01/2019
49.27
 2,580 49.99 49.99 48.56 0 2,000 -0.1
25/01/2019
49.99
 4,240 49.49 49.99 49.99 0 4,020 -0.3
24/01/2019
49.49
 4,380 49.63 49.99 49.49 0 2,600 -0.2
23/01/2019
49.63
 1,900 48.99 49.99 48.70 1,500 350 0.1
22/01/2019
48.99
 580 49.99 49.99 48.99 0 100 -0.0
21/01/2019
49.99
 60 49.99 49.99 49.99 0 0 0
18/01/2019
49.99
 900 49.99 49.99 49.27 0 400 -0.0
17/01/2019
49.99
 200 49.99 49.99 49.70 0 150 -0.0
16/01/2019
49.99
 1,240 49.99 49.99 49.27 0 30 -0.0
15/01/2019
49.99
 680 49.77 49.99 49.99 0 670 -0.0
14/01/2019
49.77
 5,260 49.99 49.99 49.77 0 5,220 -0.4
11/01/2019
49.99
 1,530 49.63 50.34 49.77 0 440 -0.0
10/01/2019
49.63
 6,070 49.49 49.99 49.63 5,000 5,050 -0.0
09/01/2019
49.49
 290 49.99 49.99 49.49 180 110 0.0
08/01/2019
49.99
 610 49.99 49.99 49.84 500 350 0.0
07/01/2019
49.99
 1,500 49.99 51.06 48.70 0 1,470 -0.1
04/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2019
49.99
 560 48.56 49.99 49.99 10 550 -0.0
03/01/2019
48.56
 31,000 48.56 49.53 48.49 0 30,600 -2.1
02/01/2019
48.56
 7,560 48.56 48.56 48.56 50 7,560 -0.5
28/12/2018
48.56
 1,350 48.56 49.60 48.56 0 920 -0.1
27/12/2018
48.56
 4,230 48.56 49.88 48.56 0 3,850 -0.3
26/12/2018
48.56
 8,200 48.49 48.56 48.56 0 7,700 -0.5
25/12/2018
48.49
 12,400 48.70 48.90 48.21 0 7,550 -0.5
24/12/2018
48.70
 3,260 49.74 49.94 48.56 0 2,700 -0.2
21/12/2018
49.74
 2,870 49.94 49.94 48.56 0 2,400 -0.2
20/12/2018
49.94
 52,740 49.88 49.94 49.60 0 51,380 -3.7
19/12/2018
49.88
 33,000 49.67 49.94 49.60 0 32,580 -2.3
18/12/2018
49.67
 19,160 49.94 49.94 49.46 0 12,100 -0.9
17/12/2018
49.94
 2,960 50.22 50.22 48.28 1,440 700 0.1
14/12/2018
50.22
 490 49.88 50.99 49.53 0 230 -0.0
13/12/2018
49.88
 1,070 49.88 50.99 49.88 0 200 -0.0
12/12/2018
49.88
 1,690 49.25 50.64 49.39 0 0 0
11/12/2018
49.25
 670 50.29 50.92 49.25 10 0 0.0
10/12/2018
50.29
 1,510 50.22 51.19 50.22 0 140 -0.0
07/12/2018
50.22
 12,580 49.94 50.22 49.94 0 11,520 -0.8
06/12/2018
49.94
 8,330 49.94 50.50 49.94 0 7,840 -0.6
05/12/2018
49.94
 1,880 49.94 50.92 49.81 10 1,400 -0.1
04/12/2018
49.94
 240 50.08 50.92 49.94 0 0 0
03/12/2018
50.08
 130 49.25 50.64 49.25 0 0 0
30/11/2018
49.25
 3,440 49.60 49.74 49.25 3,160 3,420 -0.0
29/11/2018
49.60
 3,260 49.88 49.88 49.53 0 2,170 -0.2
28/11/2018
49.88
 7,340 50.64 50.64 49.81 1,000 7,140 -0.4
27/11/2018
50.64
 510 51.26 51.26 50.64 0 500 -0.0
26/11/2018
51.26
 310 51.33 52.93 51.26 0 170 -0.0
23/11/2018
51.33
 200 50.01 51.33 51.26 0 180 -0.0
22/11/2018
50.01
 1,260 49.60 53.07 49.81 0 560 -0.0
21/11/2018
49.60
 76,510 52.03 53.76 49.60 150 76,000 -5.6
20/11/2018
52.03
 37,380 51.68 54.45 51.33 420 36,660 -2.7
19/11/2018
51.68
 1,060 54.80 55.15 51.19 100 970 -0.1
16/11/2018
54.80
 30 52.86 54.80 54.80 0 0 0
15/11/2018
52.86
 60 54.45 54.80 50.78 0 0 0
14/11/2018
54.45
 150 54.45 54.80 54.45 0 0 0
13/11/2018
54.45
 100 53.41 55.15 53.41 50 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |