CTCP Traphaco (tra)

66.40
1.40
(2.15%)
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
(2026-02-23) 		-6.80 -9.47% 358,300 900 0.1
65
71.80
66.40
2 tháng
(2026-01-19) 		-7.50 -10.34% 499,700 6,800 0.5
65
74.20
66.40
3 tháng
(2025-12-19) 		-7.34 -10.15% 925,400 8,200 0.6
65
75
66.40
6 tháng
(2025-09-22) 		-0.43 -0.66% 1,126,400 7,500 0.5
64.17
75
66.40
12 tháng
(2025-03-24) 		-6.21 -8.73% 1,656,500 -110,698 -6.7
62.88
75
66.40
24 tháng
(2024-03-29) 		-10.47 -13.87% 2,275,400 -92,851 -5.2
62.88
78.75
66.40
36 tháng
(2023-04-04) 		-13.11 -16.78% 2,887,900 77,987 9.7
62.88
82.67
66.40
60 tháng
(2021-04-14) 		7.01 12.08% 7,662,400 1,553,779 166.5
54.67
87.13
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |