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)
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
13/10/2017
77.16
 1,100 77.16 77.16 77.03 0 0 0
12/10/2017
77.16
 6,430 78.44 78.44 77.16 1,000 0 0.1
11/10/2017
78.44
 4,400 78.71 78.71 78.17 2,400 0 0.3
10/10/2017
78.71
 3,880 78.51 78.78 78.51 0 0 0
09/10/2017
78.51
 1,500 78.51 78.51 78.51 0 100 -0.0
06/10/2017
78.51
 2,000 78.85 78.85 78.17 500 0 0.1
05/10/2017
78.85
 480 78.17 78.85 78.51 440 10 0.1
04/10/2017
78.17
 1,150 77.57 78.17 77.50 160 960 -0.1
03/10/2017
77.57
 1,000 78.71 78.71 77.50 0 0 0
02/10/2017
78.71
 830 79.39 79.45 78.71 100 0 0.0
29/09/2017
79.39
 440 79.52 79.52 78.24 300 0 0.0
28/09/2017
79.52
 23,280 78.85 79.59 78.78 20,050 2,360 2.1
27/09/2017
78.85
 9,170 78.51 78.85 78.51 143,120 135,700 0.9
26/09/2017
78.51
 26,480 78.85 78.85 78.51 1,570 70 0.2
25/09/2017
78.85
 4,950 78.85 78.85 78.17 0 2,150 -0.3
22/09/2017
78.85
 110,690 78.85 78.85 75.54 40 0 0.0
21/09/2017
78.85
 4,030 78.91 79.12 78.17 2,900 0 0.3
20/09/2017
78.91
 1,680 78.98 78.98 78.91 0 1,000 -0.1
19/09/2017
78.98
 3,930 78.85 79.05 78.91 160 0 0.0
18/09/2017
78.85
 13,960 77.50 79.18 78.11 0 0 0
15/09/2017
77.50
 3,830 77.50 77.63 77.03 860 10 0.1
14/09/2017
77.50
 5,280 77.43 77.50 77.16 2,720 0 0.3
13/09/2017
77.43
 2,600 76.29 77.43 76.83 520 0 0.1
12/09/2017
76.29
 31,840 76.29 77.50 76.29 1,860 0 0.2
11/09/2017
76.29
 72,250 76.15 77.97 76.29 14,420 0 1.6
08/09/2017
76.15
 23,840 77.50 77.50 75.81 0 1,030 -0.1
07/09/2017
77.50
 5,210 77.50 78.11 76.22 0 0 0
06/09/2017
77.50
 12,340 77.90 77.90 76.22 20 0 0.0
05/09/2017
77.90
 3,180 78.17 78.64 77.50 60 0 0.0
01/09/2017
78.17
 3,310 78.78 78.78 77.30 0 0 0
31/08/2017
78.78
 320 78.78 78.78 77.23 0 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |