CTCP Traphaco (tra)

68.90
1
(1.47%)
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
(2025-11-05) 		1.90 2.88% 102,400 -3,600 -0.2
66
69.20
68.90
2 tháng
(2025-10-06) 		0.90 1.34% 151,600 1,700 0.1
65.90
69.20
68.90
3 tháng
(2025-09-08) 		1.40 2.11% 204,100 -800 -0.1
65.90
69.20
68.90
6 tháng
(2025-06-09) 		-2.13 -3.04% 452,500 -54,000 -3.9
65.90
71
68.90
12 tháng
(2024-12-10) 		-6.05 -8.19% 938,600 -137,166 -8.7
64.58
75.38
68.90
24 tháng
(2023-12-18) 		-2.01 -2.88% 1,564,300 13,039 3.9
64.58
80.88
68.90
36 tháng
(2022-12-21) 		-11.60 -14.59% 2,067,800 135,845 16.5
64.58
84.90
68.90
60 tháng
(2020-12-31) 		9.91 17.09% 7,749,000 1,364,889 153.6
51.98
89.48
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2018
57.35
 55,290 56.21 57.35 56.14 500 146,871 -11.6
20/09/2018
56.21
 280 54.93 56.21 55.21 120 0 0.0
19/09/2018
54.93
 2,500 55.71 55.85 54.29 0 0 0
18/09/2018
55.71
 4,630 52.08 55.71 52.51 100 0 0.0
17/09/2018
52.08
 3,280 52.22 53.43 52.01 410 0 0.0
14/09/2018
52.22
 7,270 51.94 52.36 51.58 30 0 0.0
13/09/2018
51.94
 910 51.15 52.01 48.59 290 0 0.0
12/09/2018
51.15
 1,720 51.15 51.58 51.15 210 100 0.0
11/09/2018
51.15
 9,620 49.23 51.15 49.80 1,050 2,500 -0.1
10/09/2018
49.23
 7,040 49.09 49.73 49.09 0 1,800 -0.1
07/09/2018
49.09
 2,430 49.09 49.87 47.45 20 700 -0.0
06/09/2018
49.09
 9,390 49.09 49.30 49.09 500 2,400 -0.1
05/09/2018
49.09
 2,410 48.59 49.30 47.45 100 420 -0.0
04/09/2018
48.59
 2,370 48.52 49.44 48.44 20 0 0.0
31/08/2018
48.52
 3,980 48.09 51.37 48.09 50 0 0.0
30/08/2018
48.09
 10,860 48.09 48.66 48.09 530 10,030 -0.6
29/08/2018
48.09
 3,030 47.59 48.16 47.45 710 1,590 -0.1
28/08/2018
47.59
 26,090 48.09 48.09 47.59 150 7,130 -0.5
27/08/2018
48.09
 31,120 48.37 48.37 47.59 1,000 31,040 -2.0
24/08/2018
48.37
 2,010 48.44 48.44 48.16 800 780 0.0
23/08/2018
48.44
 1,370 47.45 48.44 47.38 10 600 -0.0
22/08/2018
47.45
 26,510 48.37 49.01 47.45 920 14,390 -0.9
21/08/2018
48.37
 26,150 47.95 48.44 47.66 200 5,600 -0.4
20/08/2018
47.95
 11,220 48.80 48.80 47.45 20 7,110 -0.5
17/08/2018
48.80
 14,360 49.30 49.30 48.66 120 11,560 -0.8
16/08/2018
49.30
 3,310 49.16 49.30 48.44 0 0 0
15/08/2018
49.16
 26,430 49.44 49.51 49.16 520 8,260 -0.5
14/08/2018
49.44
 16,020 49.23 49.87 49.23 880 13,530 -0.9
13/08/2018
49.23
 5,960 50.72 50.72 49.16 120 100 0.0
10/08/2018
50.72
 11,470 50.80 50.94 50.30 1,000 7,860 -0.5
09/08/2018
50.80
 19,650 50.65 51.29 49.94 2,510 0 0.2
08/08/2018
50.65
 13,120 51.58 51.94 50.65 10 11,540 -0.8
07/08/2018
51.58
 16,180 51.94 52.01 51.58 3,020 14,370 -0.8
06/08/2018
51.94
 4,410 51.79 52.29 51.86 2,270 0 0.2
03/08/2018
51.79
 4,250 51.29 52.15 51.65 310 900 -0.0
02/08/2018
51.29
 3,900 50.87 51.65 50.87 480 0 0.0
01/08/2018
50.87
 27,000 53.08 53.08 50.58 2,490 5,400 -0.2
31/07/2018
53.08
 9,570 52.65 53.43 52.65 6,830 0 0.5
30/07/2018
52.65
 4,870 52.72 53.43 52.65 500 0 0.0
27/07/2018
52.72
 13,370 51.79 52.72 52.01 4,340 0 0.3
26/07/2018
51.79
 6,200 52.15 52.65 51.79 2,000 1,300 0.1
25/07/2018
52.15
 5,890 52.01 53.29 52.01 4,500 1,220 0.2
24/07/2018
52.01
 2,200 52.58 52.58 51.29 0 500 -0.0
23/07/2018
52.58
 2,890 52.36 52.72 52.01 0 700 -0.1
20/07/2018
52.36
 3,230 51.65 52.36 51.65 0 0 0
19/07/2018
51.65
 4,320 51.44 53.08 51.29 20 3,000 -0.2
18/07/2018
51.44
 2,080 51.94 52.36 51.44 500 380 0.0
17/07/2018
51.94
 770 51.51 52.01 51.29 0 0 0
16/07/2018
51.51
 2,850 52.86 52.86 51.29 500 590 -0.0
13/07/2018
52.86
 380 52.01 53.36 52.08 100 0 0.0
12/07/2018
52.01
 2,980 51.44 52.01 51.44 0 1,980 -0.1
11/07/2018
51.44
 6,060 52.72 53.57 51.44 0 0 0
10/07/2018
52.72
 3,740 52.58 53.43 52.15 20 1,880 -0.1
09/07/2018
52.58
 1,260 51.86 54.71 52.58 1,070 310 0.1
06/07/2018
51.86
 92,530 55.28 55.28 51.79 910 76,270 -5.6
05/07/2018
55.28
 3,510 55.57 56.99 55.07 0 40 -0.0
04/07/2018
55.57
 16,590 55.36 55.57 55.21 2,000 2,460 -0.0
03/07/2018
55.36
 7,890 55.43 55.85 55.36 46,390 43,950 0.2
02/07/2018
55.43
 9,500 56.78 56.85 54.50 0 1,000 -0.1
29/06/2018
56.78
 1,540 56.21 56.78 54.22 640 0 0.1
28/06/2018
56.21
 1,720 55.93 56.78 56.14 1,590 430 0.1
27/06/2018
55.93
 5,220 55.78 56.92 55.93 20 100 -0.0
26/06/2018
55.78
 350 55.50 56.64 55.78 80 0 0.0
25/06/2018
55.50
 5,490 55.43 57.71 54.86 70 3,000 -0.2
22/06/2018
55.43
 3,760 54.14 56.07 54.22 20 0 0.0
21/06/2018
54.14
 21,000 56.21 56.21 54.14 0 17,940 -1.4
20/06/2018
56.21
 11,590 54.14 56.28 54.86 0 10,000 -0.8
19/06/2018
54.14
 14,390 56.64 56.99 52.72 1,760 13,750 -0.9
18/06/2018
56.64
 10,580 60.48 60.56 56.64 2,130 10,000 -0.6
15/06/2018
60.48
 14,720 59.13 60.84 57.14 650 14,600 -1.1
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
59.13
 17,040 59.91 60.84 59.13 820 15,100 -1.2
13/06/2018
59.91
 15,960 62.10 62.38 59.91 90 8,100 -0.7
12/06/2018
62.10
 20,600 61.96 62.38 61.25 11,690 15,200 -0.3
11/06/2018
61.96
 65,500 61.96 65.05 61.96 20,110 45,130 -2.2
08/06/2018
61.96
 11,290 60.83 61.96 60.83 11,030 3,530 0.7
07/06/2018
60.83
 14,880 58.79 61.96 58.79 9,440 10,470 -0.1
06/06/2018
58.79
 2,150 58.08 58.79 58.08 1,010 1,550 -0.0
05/06/2018
58.08
 12,070 57.87 60.20 57.73 3,420 11,000 -0.6
04/06/2018
57.87
 20,060 57.73 59.84 57.80 10 20,000 -1.6
01/06/2018
57.73
 26,990 57.80 61.82 57.73 7,360 20,000 -1.0
31/05/2018
57.80
 10,210 59.00 59.14 57.80 0 10,000 -0.8
30/05/2018
59.00
 1,020 56.89 60.83 58.08 0 0 0
29/05/2018
56.89
 3,420 56.32 58.44 56.32 0 0 0
28/05/2018
56.32
 4,000 56.39 56.96 56.32 0 0 0
25/05/2018
56.39
 2,890 56.04 56.68 56.04 0 0 0
24/05/2018
56.04
 4,360 55.62 57.59 55.62 2,000 3,400 -0.1
23/05/2018
55.62
 1,900 55.62 55.62 54.21 20 10 0.0
22/05/2018
55.62
 3,960 56.54 57.52 54.00 0 310 -0.0
21/05/2018
56.54
 1,220 54.00 57.38 55.55 20 0 0.0
18/05/2018
54.00
 27,150 58.01 58.01 54.00 0 25,150 -2.0
17/05/2018
58.01
 2,130 58.01 59.84 57.73 100 0 0.0
16/05/2018
58.01
 1,470 58.79 59.14 58.01 0 0 0
15/05/2018
58.79
 1,060 59.14 59.21 58.44 750 690 0.0
14/05/2018
59.14
 1,040 59.42 59.49 59.14 60 0 0.0
11/05/2018
59.42
 1,740 57.87 59.42 57.87 1,240 930 0.0
10/05/2018
57.87
 2,270 57.87 58.01 57.87 510 600 -0.0
09/05/2018
57.87
 5,240 57.80 57.94 57.45 40 3,400 -0.3
08/05/2018
57.80
 1,450 57.17 60.62 57.73 0 400 -0.0
07/05/2018
57.17
 16,580 58.15 58.15 57.03 0 4,000 -0.3
04/05/2018
58.15
 24,360 59.07 59.14 57.73 2,000 21,000 -1.6

Chính sách bảo mật | Điều khoản sử dụng |