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)
11/07/2017
85.13
 19,850 84.78 85.41 84.92 2,000 5,330 -0.4
10/07/2017
84.78
 20,800 85.82 86.17 84.78 10 14,700 -1.8
07/07/2017
85.82
 1,240 85.82 85.82 85.13 0 610 -0.1
06/07/2017
85.82
 20,310 85.82 85.89 85.68 0 10,530 -1.3
05/07/2017
85.82
 24,800 85.41 85.82 84.99 0 14,590 -1.8
04/07/2017
85.41
 18,980 86.24 86.24 84.44 400 3,900 -0.4
03/07/2017
86.24
 6,560 86.24 86.51 83.75 1,790 660 0.1
30/06/2017
86.24
 15,040 85.20 86.38 85.20 1,790 120 0.2
29/06/2017
85.20
 20,350 86.17 86.17 85.13 0 910 -0.1
28/06/2017
86.17
 28,050 85.27 86.51 85.41 1,560 10,650 -1.1
27/06/2017
85.27
 54,310 83.75 85.41 83.75 0 31,920 -3.9
26/06/2017
83.75
 20,610 83.75 83.82 83.05 1,160 10,860 -1.2
23/06/2017
83.75
 47,090 83.95 83.95 83.05 3,020 30,880 -3.4
22/06/2017
83.95
 33,980 83.95 84.44 83.75 910 20,650 -2.4
21/06/2017
83.95
 36,640 85.34 85.82 83.95 1,750 26,540 -3.0
20/06/2017
85.34
 32,370 84.44 86.51 85.13 1,930 19,940 -2.2
19/06/2017
84.44
 19,000 86.51 87.21 81.81 1,030 9,820 -1.1
16/06/2017
86.51
 34,040 83.12 88.59 86.51 3,760 15,230 -1.5
15/06/2017
83.12
 40,450 77.72 83.12 75.93 8,010 8,050 0.0
14/06/2017
77.72
 20,640 75.37 77.72 75.44 400 100 0.0
13/06/2017
75.37
 13,290 75.30 75.58 75.09 13,090 80 1.4
12/06/2017
75.30
 1,100 75.30 75.44 74.06 0 80 -0.0
09/06/2017
75.30
 10,150 74.06 75.44 74.06 29,590 32,500 -0.3
08/06/2017
74.06
 7,330 72.67 74.06 72.53 0 0 0
07/06/2017
72.67
 5,080 72.67 72.67 71.98 470 0 0.0
06/06/2017
72.67
 11,320 71.98 72.67 71.98 5,600 10 0.6
05/06/2017
71.98
 10,680 72.40 72.40 71.98 0 1,000 -0.1
02/06/2017
72.40
 15,510 72.81 72.88 72.33 500 1,500 -0.1
01/06/2017
72.81
 7,440 72.74 73.36 72.67 200 10 0.0
31/05/2017
72.74
 5,450 73.92 74.06 72.74 4,720 0 0.5
30/05/2017
73.92
 5,440 73.99 74.06 72.67 120 0 0.0
29/05/2017
73.99
 1,780 72.74 74.06 71.29 120 10 0.0
26/05/2017
72.74
 4,350 72.67 73.30 71.98 20,000 20,500 -0.1
25/05/2017
72.67
 10,440 72.67 74.06 72.67 20,000 20,000 0
24/05/2017
72.67
 2,840 72.67 73.02 72.05 1,450 450 0.1
23/05/2017
72.67
 6,240 72.67 72.67 72.26 20,010 20,550 -0.1
22/05/2017
72.67
 9,180 71.98 73.16 71.98 3,960 0 0.4
19/05/2017
71.98
 5,930 74.06 74.06 71.36 0 0 0
18/05/2017
74.06
 11,890 74.75 74.75 71.01 0 0 0
17/05/2017
74.75
 6,300 74.75 75.09 73.85 0 500 -0.1
16/05/2017
74.75
 16,560 72.67 76.13 73.02 0 6,440 -0.7
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/05/2017
72.67
 17,350 70.94 74.06 71.43 10 4,200 -0.4
12/05/2017
70.94
 7,750 71.23 71.23 70.37 1,050 0 0.1
11/05/2017
71.23
 5,940 70.89 71.51 70.83 1,130 200 0.1
10/05/2017
70.89
 3,970 70.43 70.89 70.54 170 800 -0.1
09/05/2017
70.43
 3,240 70.66 70.94 70.08 290 30 0.0
08/05/2017
70.66
 8,900 70.14 70.94 69.80 1,180 400 0.1
05/05/2017
70.14
 9,470 71.91 71.91 69.97 220 0 0.0
04/05/2017
71.91
 7,290 71.51 72.09 71.51 580 3,830 -0.4
03/05/2017
71.51
 22,960 70.94 72.09 69.91 20 10,410 -1.3
28/04/2017
70.94
 33,990 67.51 71.80 67.80 10 20,350 -2.5
27/04/2017
67.51
 21,830 67.51 68.65 66.94 100 10,470 -1.2
26/04/2017
67.51
 9,770 67.22 67.62 66.99 10 5,340 -0.6
25/04/2017
67.22
 7,630 67.51 67.51 66.94 500 4,840 -0.5
24/04/2017
67.51
 19,760 66.65 67.80 66.65 3,600 0 0.4
21/04/2017
66.65
 5,700 66.59 66.88 66.37 2,900 0 0.3
20/04/2017
66.59
 2,990 66.14 66.65 66.37 0 0 0
19/04/2017
66.14
 5,490 65.51 66.14 65.51 30 0 0.0
18/04/2017
65.51
 4,440 65.79 65.79 65.11 1,070 10 0.1
17/04/2017
65.79
 3,380 65.85 65.85 65.22 1,000 0 0.1
14/04/2017
65.85
 4,710 66.08 66.08 65.34 500 0 0.1
13/04/2017
66.08
 2,600 65.79 66.19 65.79 500 0 0.1
12/04/2017
65.79
 5,060 66.31 66.31 65.74 0 0 0
11/04/2017
66.31
 2,240 67.05 67.05 65.79 0 0 0
10/04/2017
67.05
 5,890 65.79 67.05 65.11 3,750 3,640 0.0
07/04/2017
65.79
 1,520 66.94 66.94 65.22 0 0 0
05/04/2017
66.94
 15,920 66.37 67.17 64.65 10 0 0.0
04/04/2017
66.37
 21,080 67.51 67.51 65.79 0 0 0
03/04/2017
67.51
 13,560 68.14 68.14 65.79 0 0 0
31/03/2017
68.14
 8,560 68.08 68.31 66.37 50 0 0.0
30/03/2017
68.08
 14,890 65.74 68.94 65.62 0 0 0
29/03/2017
65.74
 39,200 64.08 65.74 63.96 1,380 0 0.2
28/03/2017
64.08
 45,070 66.25 66.77 64.08 220 0 0.0
27/03/2017
66.25
 67,700 67.91 67.91 64.02 38,470 1,000 4.2
24/03/2017
67.91
 1,200 65.74 68.02 65.79 0 0 0
23/03/2017
65.74
 30,060 65.85 67.28 65.74 2,200 0 0.3
22/03/2017
65.85
 26,290 70.08 70.08 65.85 1,110 0 0.1
21/03/2017
70.08
 3,220 69.80 72.60 69.80 0 0 0
20/03/2017
69.80
 13,450 67.22 70.26 68.65 0 200 -0.0
17/03/2017
67.22
 7,650 68.65 68.65 67.22 0 1,720 -0.2
16/03/2017
68.65
 3,110 67.97 69.17 68.08 0 0 0
15/03/2017
67.97
 3,070 67.51 69.23 67.51 1,020 580 0.1
14/03/2017
67.51
 1,940 66.94 68.08 66.54 0 0 0
13/03/2017
66.94
 3,380 66.65 68.08 66.08 0 0 0
10/03/2017
66.65
 610 66.08 66.65 66.65 0 0 0
09/03/2017
66.08
 1,770 65.79 68.54 66.08 20 750 -0.1
08/03/2017
65.79
 570 68.37 68.37 65.79 0 0 0
07/03/2017
68.37
 3,120 65.79 68.37 65.79 0 0 0
06/03/2017
65.79
 2,450 65.56 66.65 65.79 0 0 0
03/03/2017
65.56
 3,060 66.08 67.22 65.56 0 0 0
02/03/2017
66.08
 1,010 65.51 66.08 65.51 0 0 0
01/03/2017
65.51
 470 65.79 65.79 65.51 70 0 0.0
28/02/2017
65.79
 3,500 67.51 67.51 65.79 300 0 0.0
27/02/2017
67.51
 120 66.94 67.51 66.94 10 0 0.0
24/02/2017
66.94
 3,780 66.94 67.51 66.94 450 100 0.0
23/02/2017
66.94
 120 68.08 68.60 66.37 0 0 0
22/02/2017
68.08
 1,000 68.65 68.65 67.51 100,190 100,140 0.0
21/02/2017
68.65
 1,220 70.37 70.37 68.08 1,000 0 0.1
20/02/2017
70.37
 1,230 67.22 71.51 70.03 600 100 0.1
17/02/2017
67.22
 200 67.51 67.51 67.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |