CTCP Traphaco (tra)

73.90
0
(0%)
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)
22/06/2018
53.97
 3,760 52.72 54.59 52.79 20 0 0.0
21/06/2018
52.72
 21,000 54.73 54.73 52.72 0 17,940 -1.4
20/06/2018
54.73
 11,590 52.72 54.80 53.41 0 10,000 -0.8
19/06/2018
52.72
 14,390 55.15 55.49 51.33 1,760 13,750 -0.9
18/06/2018
55.15
 10,580 58.89 58.96 55.15 2,130 10,000 -0.6
15/06/2018
58.89
 14,720 57.58 59.24 55.63 650 14,600 -1.1
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
57.58
 17,040 58.34 59.24 57.58 820 15,100 -1.2
13/06/2018
58.34
 15,960 60.46 60.74 58.34 90 8,100 -0.7
12/06/2018
60.46
 20,600 60.33 60.74 59.64 11,690 15,200 -0.3
11/06/2018
60.33
 65,500 60.33 63.34 60.33 20,110 45,130 -2.2
08/06/2018
60.33
 11,290 59.23 60.33 59.23 11,030 3,530 0.7
07/06/2018
59.23
 14,880 57.24 60.33 57.24 9,440 10,470 -0.1
06/06/2018
57.24
 2,150 56.56 57.24 56.56 1,010 1,550 -0.0
05/06/2018
56.56
 12,070 56.35 58.61 56.21 3,420 11,000 -0.6
04/06/2018
56.35
 20,060 56.21 58.27 56.28 10 20,000 -1.6
01/06/2018
56.21
 26,990 56.28 60.19 56.21 7,360 20,000 -1.0
31/05/2018
56.28
 10,210 57.45 57.58 56.28 0 10,000 -0.8
30/05/2018
57.45
 1,020 55.39 59.23 56.56 0 0 0
29/05/2018
55.39
 3,420 54.84 56.90 54.84 0 0 0
28/05/2018
54.84
 4,000 54.91 55.46 54.84 0 0 0
25/05/2018
54.91
 2,890 54.57 55.18 54.57 0 0 0
24/05/2018
54.57
 4,360 54.16 56.08 54.16 2,000 3,400 -0.1
23/05/2018
54.16
 1,900 54.16 54.16 52.79 20 10 0.0
22/05/2018
54.16
 3,960 55.05 56.01 52.58 0 310 -0.0
21/05/2018
55.05
 1,220 52.58 55.87 54.09 20 0 0.0
18/05/2018
52.58
 27,150 56.49 56.49 52.58 0 25,150 -2.0
17/05/2018
56.49
 2,130 56.49 58.27 56.21 100 0 0.0
16/05/2018
56.49
 1,470 57.24 57.58 56.49 0 0 0
15/05/2018
57.24
 1,060 57.58 57.65 56.90 750 690 0.0
14/05/2018
57.58
 1,040 57.86 57.93 57.58 60 0 0.0
11/05/2018
57.86
 1,740 56.35 57.86 56.35 1,240 930 0.0
10/05/2018
56.35
 2,270 56.35 56.49 56.35 510 600 -0.0
09/05/2018
56.35
 5,240 56.28 56.42 55.94 40 3,400 -0.3
08/05/2018
56.28
 1,450 55.66 59.02 56.21 0 400 -0.0
07/05/2018
55.66
 16,580 56.62 56.62 55.53 0 4,000 -0.3
04/05/2018
56.62
 24,360 57.52 57.58 56.21 2,000 21,000 -1.6
03/05/2018
57.52
 6,010 59.64 59.64 56.21 0 1,860 -0.2
02/05/2018
59.64
 18,380 60.40 62.04 59.64 20 4,500 -0.4
27/04/2018
60.40
 980 59.64 60.53 60.40 0 300 -0.0
26/04/2018
59.64
 8,930 60.53 61.35 59.64 2,000 7,420 -0.5
24/04/2018
60.53
 700 61.49 61.49 60.33 0 200 -0.0
23/04/2018
61.49
 2,720 61.22 62.38 61.49 0 0 0
20/04/2018
61.22
 3,770 62.04 62.04 60.40 1,090 740 0.0
19/04/2018
62.04
 5,670 62.59 63.75 61.01 970 990 -0.0
18/04/2018
62.59
 15,910 64.71 64.71 62.52 1,050 14,950 -1.3
17/04/2018
64.71
 4,330 65.67 66.50 64.65 2,490 4,040 -0.1
16/04/2018
65.67
 1,380 65.13 66.29 64.44 420 0 0.0
13/04/2018
65.13
 1,690 65.13 65.13 64.44 0 0 0
12/04/2018
65.13
 8,940 65.26 65.81 64.99 1,300 7,830 -0.6
11/04/2018
65.26
 6,760 66.50 67.18 65.26 1,180 2,040 -0.1
10/04/2018
66.50
 6,810 67.18 67.18 66.50 0 4,520 -0.4
09/04/2018
67.18
 15,810 67.32 68.55 66.50 0 13,890 -1.4
06/04/2018
67.32
 11,110 67.32 67.73 67.18 0 9,800 -1.0
05/04/2018
67.32
 22,080 68.48 69.24 67.32 300 20,000 -1.9
04/04/2018
68.48
 4,470 69.79 69.79 68.48 2,000 3,960 -0.2
03/04/2018
69.79
 1,800 67.87 69.92 67.87 440 500 -0.0
02/04/2018
67.87
 14,630 67.87 69.92 67.73 1,150 13,680 -1.2
30/03/2018
67.87
 17,630 68.14 71.29 67.18 1,600 13,600 -1.2
29/03/2018
68.14
 17,090 71.29 71.29 67.18 4,560 11,360 -0.7
28/03/2018
71.29
 8,950 71.98 71.98 70.95 130 8,090 -0.8
27/03/2018
71.98
 3,550 72.60 72.67 71.98 1,020 2,970 -0.2
26/03/2018
72.60
 4,790 72.60 72.60 71.43 70 2,220 -0.2
23/03/2018
72.60
 8,280 72.67 72.67 71.29 1,290 1,980 -0.1
22/03/2018
72.67
 5,570 73.35 73.35 72.67 880 1,840 -0.1
21/03/2018
73.35
 21,320 72.60 74.04 72.12 2,300 15,720 -1.4
20/03/2018
72.60
 2,240 72.12 72.60 72.19 60 600 -0.1
19/03/2018
72.12
 3,550 72.67 72.67 71.98 30 1,400 -0.1
16/03/2018
72.67
 450 72.67 73.35 72.67 70 100 -0.0
15/03/2018
72.67
 6,210 72.67 73.35 72.67 3,280 3,640 -0.0
14/03/2018
72.67
 2,500 74.04 74.04 72.39 20 600 -0.1
13/03/2018
74.04
 3,370 72.32 74.04 72.32 10 800 -0.1
12/03/2018
72.32
 2,280 72.67 72.67 72.05 100 500 -0.0
09/03/2018
72.67
 18,640 72.67 74.38 72.67 2,880 17,850 -1.6
08/03/2018
72.67
 19,180 77.46 77.46 72.67 5,210 16,960 -1.3
07/03/2018
77.46
 870 76.57 77.46 76.09 0 220 -0.0
06/03/2018
76.57
 4,240 76.78 77.46 76.44 0 4,200 -0.5
05/03/2018
76.78
 0 76.78 76.78 76.78 0 0 0
02/03/2018
76.78
 1,000 78.01 78.01 76.44 190 200 -0.0
01/03/2018
78.01
 1,010 77.12 78.01 75.55 30 300 -0.0
28/02/2018
77.12
 5,020 76.78 78.15 76.78 30 1,340 -0.1
27/02/2018
76.78
 6,960 76.50 76.78 75.41 470 3,310 -0.3
26/02/2018
76.50
 5,270 76.92 77.88 76.44 30 1,200 -0.1
23/02/2018
76.92
 2,840 78.15 78.15 76.78 0 800 -0.1
22/02/2018
78.15
 300 77.46 78.15 78.15 0 300 -0.0
21/02/2018
77.46
 1,810 79.52 79.80 77.46 30 1,390 -0.2
13/02/2018
79.52
 20 78.84 79.52 79.52 0 10 -0.0
12/02/2018
78.84
 60 78.08 80.89 78.84 0 0 0
09/02/2018
78.08
 600 79.52 79.52 73.97 300 0 0.0
08/02/2018
79.52
 10 80.21 80.21 79.52 0 0 0
07/02/2018
80.21
 10 76.71 80.21 80.21 0 0 0
06/02/2018
76.71
 6,660 75.41 77.81 70.13 140 1,520 -0.1
05/02/2018
75.41
 3,860 78.15 78.15 73.42 10 0 0.0
02/02/2018
78.15
 1,480 75.41 78.15 76.09 60 580 -0.1
01/02/2018
75.41
 13,350 77.46 78.84 75.41 1,000 0 0.1
31/01/2018
77.46
 1,380 77.12 78.77 77.26 150 600 -0.1
30/01/2018
77.12
 40 78.15 78.15 77.12 0 0 0
29/01/2018
78.15
 6,040 77.46 78.15 76.57 160 1,760 -0.2
26/01/2018
77.46
 360 76.92 77.46 76.78 50 50 0
25/01/2018
76.92
 7,690 77.94 78.84 76.09 30 170 -0.0
22/01/2018
77.94
 4,910 78.29 78.29 77.94 10 270 -0.0

Chính sách bảo mật | Điều khoản sử dụng |