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)
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
30/03/2017
66.29
 14,890 64.01 67.13 63.89 0 0 0
29/03/2017
64.01
 39,200 62.39 64.01 62.28 1,380 0 0.2
28/03/2017
62.39
 45,070 64.51 65.01 62.39 220 0 0.0
27/03/2017
64.51
 67,700 66.12 66.12 62.33 38,470 1,000 4.2
24/03/2017
66.12
 1,200 64.01 66.23 64.06 0 0 0
23/03/2017
64.01
 30,060 64.12 65.51 64.01 2,200 0 0.3
22/03/2017
64.12
 26,290 68.24 68.24 64.12 1,110 0 0.1
21/03/2017
68.24
 3,220 67.96 70.69 67.96 0 0 0
20/03/2017
67.96
 13,450 65.45 68.41 66.85 0 200 -0.0
17/03/2017
65.45
 7,650 66.85 66.85 65.45 0 1,720 -0.2
16/03/2017
66.85
 3,110 66.18 67.35 66.29 0 0 0
15/03/2017
66.18
 3,070 65.73 67.40 65.73 1,020 580 0.1
14/03/2017
65.73
 1,940 65.18 66.29 64.79 0 0 0
13/03/2017
65.18
 3,380 64.90 66.29 64.34 0 0 0
10/03/2017
64.90
 610 64.34 64.90 64.90 0 0 0
09/03/2017
64.34
 1,770 64.06 66.74 64.34 20 750 -0.1
08/03/2017
64.06
 570 66.57 66.57 64.06 0 0 0
07/03/2017
66.57
 3,120 64.06 66.57 64.06 0 0 0
06/03/2017
64.06
 2,450 63.84 64.90 64.06 0 0 0
03/03/2017
63.84
 3,060 64.34 65.45 63.84 0 0 0
02/03/2017
64.34
 1,010 63.78 64.34 63.78 0 0 0
01/03/2017
63.78
 470 64.06 64.06 63.78 70 0 0.0
28/02/2017
64.06
 3,500 65.73 65.73 64.06 300 0 0.0
27/02/2017
65.73
 120 65.18 65.73 65.18 10 0 0.0
24/02/2017
65.18
 3,780 65.18 65.73 65.18 450 100 0.0
23/02/2017
65.18
 120 66.29 66.79 64.62 0 0 0
22/02/2017
66.29
 1,000 66.85 66.85 65.73 100,190 100,140 0.0
21/02/2017
66.85
 1,220 68.52 68.52 66.29 1,000 0 0.1
20/02/2017
68.52
 1,230 65.45 69.63 68.18 600 100 0.1
17/02/2017
65.45
 200 65.73 65.73 65.45 0 0 0
16/02/2017
65.73
 1,180 66.29 66.29 65.73 620 0 0.1
15/02/2017
66.29
 1,270 65.73 66.29 63.62 10 0 0.0
14/02/2017
65.73
 0 65.73 65.73 65.73 0 0 0
13/02/2017
65.73
 2,420 65.73 66.85 64.90 0 0 0
10/02/2017
65.73
 890 64.17 65.73 64.67 0 0 0
09/02/2017
64.17
 110 64.06 64.17 64.17 0 110 -0.0
08/02/2017
64.06
 1,490 62.95 67.35 62.95 750 0 0.1
07/02/2017
62.95
 2,160 62.67 63.23 62.39 1,360 0 0.2
06/02/2017
62.67
 0 62.67 62.67 62.67 0 0 0
03/02/2017
62.67
 640 62.39 63.50 62.67 510 0 0.1
02/02/2017
62.39
 0 62.39 62.39 62.39 0 0 0
25/01/2017
62.39
 0 62.39 62.39 62.39 0 0 0
24/01/2017
62.39
 6,390 62.95 62.95 62.39 2,270 0 0.3
23/01/2017
62.95
 280 63.23 63.50 62.95 0 0 0
20/01/2017
63.23
 960 63.23 63.34 63.23 780 0 0.1
19/01/2017
63.23
 1,030 63.23 63.23 63.23 1,030 0 0.1
18/01/2017
63.23
 0 63.23 63.23 63.23 0 0 0
17/01/2017
63.23
 220 62.95 63.23 61.28 0 0 0
16/01/2017
62.95
 80 62.67 63.45 62.95 0 0 0
13/01/2017
62.67
 2,190 62.67 62.67 62.39 1,790 300 0.2
12/01/2017
62.67
 450 62.67 62.67 62.67 300 450 -0.0
11/01/2017
62.67
 0 62.67 62.67 62.67 0 0 0
10/01/2017
62.67
 4,580 62.67 62.67 61.28 4,090 20 0.5
09/01/2017
62.67
 370 62.89 62.89 61.83 0 0 0
06/01/2017
62.89
 170 62.67 62.89 62.89 170 170 0
05/01/2017
62.67
 1,600 62.95 63.06 62.67 0 0 0
04/01/2017
62.95
 0 62.95 62.95 62.95 0 0 0
03/01/2017: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2017
62.95
 200 62.39 63.34 62.95 0 0 0
30/12/2016
62.39
 0 62.39 62.39 62.39 0 0 0
29/12/2016
62.39
 4,320 62.94 63.21 62.39 3,900 0 0.4
28/12/2016
62.94
 990 62.39 62.94 62.39 950 900 0.0
27/12/2016
62.39
 1,040 62.50 62.50 62.39 1,040 0 0.1
26/12/2016
62.50
 3,080 62.39 62.66 61.90 2,880 500 0.3

Chính sách bảo mật | Điều khoản sử dụng |