CTCP Traphaco (tra)

77.90
-0.10
(-0.13%)
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
(2026-05-20) 		-1.90 -2.38% 124,400 1,100 0
76.90
81
77.90
2 tháng
(2026-04-20) 		-0.60 -0.76% 312,200 -400 0
75
81
77.90
3 tháng
(2026-03-23) 		10.60 15.73% 578,000 200 0
66.90
81
77.90
6 tháng
(2025-12-22) 		3.51 4.72% 1,503,900 8,300 0.6
65
81
77.90
12 tháng
(2025-06-24) 		11.79 17.81% 2,013,500 -22,400 -1.6
64.17
81
77.90
24 tháng
(2024-07-01) 		4.15 5.61% 2,820,200 -123,746 -7.7
62.88
81
77.90
36 tháng
(2023-07-05) 		-1.06 -1.35% 3,496,700 64,439 8.4
62.88
81
77.90
60 tháng
(2021-07-15) 		18.72 31.58% 7,568,700 1,203,279 141.0
59.28
87.13
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
80.67
 10,480 80.73 80.73 79.52 0 0 0
21/08/2017
80.73
 640 80.87 80.87 80.19 70,000 70,000 0
18/08/2017
80.87
 13,760 80.80 80.87 79.66 1,550 0 0.2
17/08/2017
80.80
 130 80.87 80.87 80.80 79,000 0 9.5
16/08/2017
80.87
 34,990 79.86 80.87 79.86 130 0 0.0
15/08/2017
79.86
 21,080 80.87 80.87 79.52 0 0 0
14/08/2017
80.87
 12,550 80.26 80.87 79.52 0 2,240 -0.3
11/08/2017
80.26
 18,870 80.87 80.87 80.19 38,930 23,000 2.3
10/08/2017
80.87
 16,410 80.87 80.87 80.19 0 4,680 -0.6
09/08/2017
80.87
 33,460 81.07 81.07 79.66 0 0 0
08/08/2017
81.07
 11,260 80.53 81.07 80.19 0 0 0
07/08/2017
80.53
 13,570 81.54 81.54 80.19 500 420 0.0
04/08/2017
81.54
 14,370 81.88 82.22 81.54 20,820 21,100 -0.0
03/08/2017
81.88
 48,850 80.19 82.55 80.19 31,000 25,000 0.9
02/08/2017
80.19
 4,210 80.19 80.87 79.86 55,000 0 7.0
01/08/2017
80.19
 4,660 80.87 82.82 80.19 30,000 0 3.9
31/07/2017
80.87
 12,930 80.87 80.87 79.72 125,680 0 15.3
28/07/2017
80.87
 10,620 81.21 83.23 80.87 220 10 0.0
27/07/2017
81.21
 6,510 81.21 84.24 81.21 1,810 10 0.2
26/07/2017
81.21
 18,840 80.73 82.89 80.19 0 10 -0.0
25/07/2017
80.73
 13,080 82.42 82.42 80.19 10 0 0.0
24/07/2017
82.42
 15,770 85.59 85.59 81.54 510 0 0.1
21/07/2017
85.59
 176,420 91.99 91.99 85.59 50,010 84,960 -4.4
20/07/2017
91.99
 53,880 91.52 95.69 91.52 18,370 20 2.6
19/07/2017
91.52
 48,050 89.49 91.52 88.96 32,730 2,020 4.1
18/07/2017
89.49
 48,160 85.18 89.49 84.98 16,450 80 2.1
17/07/2017
85.18
 17,820 84.71 85.38 84.91 450 220 0.0
14/07/2017
84.71
 121,090 82.76 85.59 82.22 1,650 101,010 -12.4
13/07/2017
82.76
 4,000 82.22 82.76 81.95 0 1,220 -0.1
12/07/2017
82.22
 10,100 82.89 82.89 82.22 0 9,550 -1.2
11/07/2017
82.89
 19,850 82.55 83.16 82.69 2,000 5,330 -0.4
10/07/2017
82.55
 20,800 83.56 83.90 82.55 10 14,700 -1.8
07/07/2017
83.56
 1,240 83.56 83.56 82.89 0 610 -0.1
06/07/2017
83.56
 20,310 83.56 83.63 83.43 0 10,530 -1.3
05/07/2017
83.56
 24,800 83.16 83.56 82.76 0 14,590 -1.8
04/07/2017
83.16
 18,980 83.97 83.97 82.22 400 3,900 -0.4
03/07/2017
83.97
 6,560 83.97 84.24 81.54 1,790 660 0.1
30/06/2017
83.97
 15,040 82.96 84.10 82.96 1,790 120 0.2
29/06/2017
82.96
 20,350 83.90 83.90 82.89 0 910 -0.1
28/06/2017
83.90
 28,050 83.03 84.24 83.16 1,560 10,650 -1.1
27/06/2017
83.03
 54,310 81.54 83.16 81.54 0 31,920 -3.9
26/06/2017
81.54
 20,610 81.54 81.61 80.87 1,160 10,860 -1.2
23/06/2017
81.54
 47,090 81.74 81.74 80.87 3,020 30,880 -3.4
22/06/2017
81.74
 33,980 81.74 82.22 81.54 910 20,650 -2.4
21/06/2017
81.74
 36,640 83.09 83.56 81.74 1,750 26,540 -3.0
20/06/2017
83.09
 32,370 82.22 84.24 82.89 1,930 19,940 -2.2
19/06/2017
82.22
 19,000 84.24 84.91 79.66 1,030 9,820 -1.1
16/06/2017
84.24
 34,040 80.94 86.26 84.24 3,760 15,230 -1.5
15/06/2017
80.94
 40,450 75.68 80.94 73.93 8,010 8,050 0.0
14/06/2017
75.68
 20,640 73.39 75.68 73.46 400 100 0.0
13/06/2017
73.39
 13,290 73.32 73.59 73.12 13,090 80 1.4
12/06/2017
73.32
 1,100 73.32 73.46 72.11 0 80 -0.0
09/06/2017
73.32
 10,150 72.11 73.46 72.11 29,590 32,500 -0.3
08/06/2017
72.11
 7,330 70.76 72.11 70.63 0 0 0
07/06/2017
70.76
 5,080 70.76 70.76 70.09 470 0 0.0
06/06/2017
70.76
 11,320 70.09 70.76 70.09 5,600 10 0.6
05/06/2017
70.09
 10,680 70.49 70.49 70.09 0 1,000 -0.1
02/06/2017
70.49
 15,510 70.89 70.96 70.42 500 1,500 -0.1
01/06/2017
70.89
 7,440 70.83 71.43 70.76 200 10 0.0
31/05/2017
70.83
 5,450 71.97 72.11 70.83 4,720 0 0.5
30/05/2017
71.97
 5,440 72.04 72.11 70.76 120 0 0.0
29/05/2017
72.04
 1,780 70.83 72.11 69.41 120 10 0.0
26/05/2017
70.83
 4,350 70.76 71.37 70.09 20,000 20,500 -0.1
25/05/2017
70.76
 10,440 70.76 72.11 70.76 20,000 20,000 0
24/05/2017
70.76
 2,840 70.76 71.10 70.15 1,450 450 0.1
23/05/2017
70.76
 6,240 70.76 70.76 70.36 20,010 20,550 -0.1
22/05/2017
70.76
 9,180 70.09 71.23 70.09 3,960 0 0.4
19/05/2017
70.09
 5,930 72.11 72.11 69.48 0 0 0
18/05/2017
72.11
 11,890 72.78 72.78 69.14 0 0 0
17/05/2017
72.78
 6,300 72.78 73.12 71.91 0 500 -0.1
16/05/2017
72.78
 16,560 70.76 74.13 71.10 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
70.76
 17,350 69.08 72.11 69.55 10 4,200 -0.4
12/05/2017
69.08
 7,750 69.35 69.35 68.52 1,050 0 0.1
11/05/2017
69.35
 5,940 69.02 69.63 68.96 1,130 200 0.1
10/05/2017
69.02
 3,970 68.57 69.02 68.69 170 800 -0.1
09/05/2017
68.57
 3,240 68.80 69.08 68.24 290 30 0.0
08/05/2017
68.80
 8,900 68.30 69.08 67.96 1,180 400 0.1
05/05/2017
68.30
 9,470 70.02 70.02 68.13 220 0 0.0
04/05/2017
70.02
 7,290 69.63 70.19 69.63 580 3,830 -0.4
03/05/2017
69.63
 22,960 69.08 70.19 68.07 20 10,410 -1.3
28/04/2017
69.08
 33,990 65.73 69.91 66.01 10 20,350 -2.5
27/04/2017
65.73
 21,830 65.73 66.85 65.18 100 10,470 -1.2
26/04/2017
65.73
 9,770 65.45 65.84 65.23 10 5,340 -0.6
25/04/2017
65.45
 7,630 65.73 65.73 65.18 500 4,840 -0.5
24/04/2017
65.73
 19,760 64.90 66.01 64.90 3,600 0 0.4
21/04/2017
64.90
 5,700 64.84 65.12 64.62 2,900 0 0.3
20/04/2017
64.84
 2,990 64.40 64.90 64.62 0 0 0
19/04/2017
64.40
 5,490 63.78 64.40 63.78 30 0 0.0
18/04/2017
63.78
 4,440 64.06 64.06 63.39 1,070 10 0.1
17/04/2017
64.06
 3,380 64.12 64.12 63.50 1,000 0 0.1
14/04/2017
64.12
 4,710 64.34 64.34 63.62 500 0 0.1
13/04/2017
64.34
 2,600 64.06 64.45 64.06 500 0 0.1
12/04/2017
64.06
 5,060 64.56 64.56 64.01 0 0 0
11/04/2017
64.56
 2,240 65.29 65.29 64.06 0 0 0
10/04/2017
65.29
 5,890 64.06 65.29 63.39 3,750 3,640 0.0
07/04/2017
64.06
 1,520 65.18 65.18 63.50 0 0 0
05/04/2017
65.18
 15,920 64.62 65.40 62.95 10 0 0.0
04/04/2017
64.62
 21,080 65.73 65.73 64.06 0 0 0
03/04/2017
65.73
 13,560 66.35 66.35 64.06 0 0 0
31/03/2017
66.35
 8,560 66.29 66.51 64.62 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |