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)
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
19/01/2018
78.29
 2,940 78.63 78.63 78.29 0 0 0
18/01/2018
78.63
 2,610 78.70 78.70 78.63 2,400 1,500 0.1
17/01/2018
78.70
 720 78.63 78.70 78.63 0 10 -0.0
16/01/2018
78.63
 1,490 79.45 79.52 78.36 430 0 0.0
15/01/2018
79.45
 40 79.45 79.52 79.18 0 0 0
12/01/2018
79.45
 2,850 78.49 79.52 78.49 1,510 0 0.2
11/01/2018
78.49
 3,480 78.49 78.84 78.49 1,090 0 0.1
10/01/2018
78.49
 900 79.45 79.45 76.78 130 0 0.0
09/01/2018
79.45
 3,560 79.45 79.45 78.70 170 0 0.0
08/01/2018
79.45
 610 79.52 79.52 78.84 100 0 0.0
05/01/2018
79.52
 6,970 79.45 80.00 79.18 5,600 0 0.6
04/01/2018
79.45
 4,060 79.52 80.82 79.18 600 0 0.1
03/01/2018
79.52
 1,270 80.48 80.89 79.52 100 40 0.0
02/01/2018
80.48
 60 80.21 80.48 79.52 30 0 0.0
29/12/2017
80.21
 2,490 79.52 80.21 79.45 1,630 0 0.2
28/12/2017
79.52
 2,350 79.52 79.52 79.52 100 0 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2017
79.52
 6,360 79.52 80.89 79.52 0 190 -0.0
26/12/2017
79.52
 7,190 78.85 79.52 78.17 10 40 -0.0
25/12/2017
78.85
 6,460 78.85 79.12 78.17 50 950 -0.1
22/12/2017
78.85
 4,840 78.85 79.45 77.90 0 20 -0.0
21/12/2017
78.85
 6,860 80.19 80.19 78.17 100 300 -0.0
20/12/2017
80.19
 350 79.86 80.19 77.84 0 0 0
19/12/2017
79.86
 1,910 80.19 80.87 79.86 0 0 0
18/12/2017
80.19
 8,580 78.51 81.54 78.51 164,650 158,900 0.7
15/12/2017
78.51
 1,480 78.17 78.51 77.84 10 300 -0.0
14/12/2017
78.17
 1,880 77.84 78.17 77.50 0 0 0
13/12/2017
77.84
 900 77.84 78.11 77.84 0 0 0
12/12/2017
77.84
 3,850 78.17 78.17 77.16 20 100 -0.0
11/12/2017
78.17
 5,950 78.17 78.44 77.84 0 0 0
08/12/2017
78.17
 650 77.70 78.17 77.57 0 0 0
07/12/2017
77.70
 3,130 77.50 78.98 77.50 0 0 0
06/12/2017
77.50
 6,900 77.50 79.18 77.50 10 0 0.0
05/12/2017
77.50
 17,500 79.93 79.93 77.50 1,000 960 0.0
04/12/2017
79.93
 43,830 80.19 80.19 77.50 180 0 0.0
01/12/2017
80.19
 29,460 80.53 80.73 77.50 60 13,900 -1.6
30/11/2017
80.53
 10,400 79.52 80.53 73.99 70 1,200 -0.1
29/11/2017
79.52
 13,090 80.87 80.87 79.52 150 200 -0.0
28/11/2017
80.87
 1,630 80.87 80.87 80.19 10 0 0.0
27/11/2017
80.87
 5,200 81.54 81.54 80.53 2,930 10 0.4
24/11/2017
81.54
 8,690 80.87 81.54 80.19 0 0 0
23/11/2017
80.87
 3,880 80.40 80.87 79.99 0 0 0
22/11/2017
80.40
 4,050 80.87 80.87 80.19 0 1,000 -0.1
21/11/2017
80.87
 5,450 81.74 82.22 80.87 3,850 4,080 -0.0
20/11/2017
81.74
 1,810 81.74 82.22 80.19 700 0 0.1
17/11/2017
81.74
 1,870 81.81 81.81 80.87 0 230 -0.0
16/11/2017
81.81
 4,070 81.88 81.88 80.87 1,050 0 0.1
15/11/2017
81.88
 740 82.22 82.22 80.87 170 0 0.0
14/11/2017
82.22
 1,570 80.19 83.56 80.19 1,000 0 0.1
13/11/2017
80.19
 3,580 82.89 82.89 79.52 0 0 0
10/11/2017
82.89
 1,590 81.54 83.56 77.70 20 410 -0.0
09/11/2017
81.54
 4,360 81.54 81.54 80.46 1,530 1,010 0.1
08/11/2017
81.54
 1,040 84.24 84.24 81.54 350,170 0 46.5
07/11/2017
84.24
 17,360 83.09 84.24 79.52 50 2,450 -0.3
06/11/2017
83.09
 28,590 89.29 89.29 83.09 16,629,604 16,630,014 -0.1
03/11/2017
89.29
 934,260 84.24 89.29 79.52 470 5,120 -0.6
02/11/2017
84.24
 22,060 80.80 84.24 80.53 0 10 -0.0
01/11/2017
80.80
 11,170 79.18 80.80 78.85 0 510 -0.1
31/10/2017
79.18
 5,120 78.98 79.18 77.50 2,630 480 0.3
30/10/2017
78.98
 410 78.98 78.98 78.85 100 0 0.0
27/10/2017
78.98
 2,590 80.19 80.19 78.85 50 0 0.0
26/10/2017
80.19
 7,770 80.87 80.87 78.85 1,210 30 0.1
25/10/2017
80.87
 14,740 80.53 80.87 80.19 0 0 0
24/10/2017
80.53
 3,870 81.54 81.54 80.19 610 0 0.1
23/10/2017
81.54
 35,630 79.18 82.22 79.52 3,420 20 0.4
20/10/2017
79.18
 8,430 78.51 79.52 78.51 7,270 0 0.9
19/10/2017
78.51
 1,580 78.85 78.85 78.51 1,580 0 0.2
18/10/2017
78.85
 4,650 77.50 79.39 77.50 3,510 0 0.4
17/10/2017
77.50
 9,700 77.84 77.84 77.16 3,540 0 0.4
16/10/2017
77.84
 12,970 77.16 77.84 77.09 8,410 60 1.0

Chính sách bảo mật | Điều khoản sử dụng |