CTCP Traphaco (tra)

36.30
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
(2026-08-18) 		-0.50 -1.35% 69,800 -200 0
36.30
73.40
36.30
2 tháng
(2026-07-20) 		-0.60 -1.62% 163,000 -200 0
36.30
73.40
36.30
3 tháng
(2026-06-19) 		-1.43 -3.76% 377,100 -200 0
36.30
73.40
36.30
6 tháng
(2026-03-23) 		3.68 11.23% 980,700 -200 0
18.01
73.40
36.30
12 tháng
(2025-09-22) 		4.64 14.57% 2,253,800 -200 0
18.01
73.40
36.30
24 tháng
(2024-09-27) 		1.80 5.19% 3,175,900 -200 0
17.06
73.40
36.30
36 tháng
(2023-10-03) 		0.10 0.28% 3,829,600 -200 0
16.22
73.40
36.30
60 tháng
(2021-10-13) 		0.26 0.73% 6,952,800 1,116,934 129.6
15.67
73.40
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
37.93
 3,180 38.06 38.29 37.73 60 0 0.0
01/09/2017
38.06
 3,310 38.36 38.36 37.63 0 0 0
31/08/2017
38.36
 320 38.36 38.36 37.60 0 50 -0.0
30/08/2017
38.36
 1,700 38.36 38.36 37.11 54,000 0 6.6
29/08/2017
38.36
 12,660 38.39 38.39 37.60 0 0 0
28/08/2017
38.39
 13,330 38.72 38.88 38.39 0 2,100 -0.2
25/08/2017
38.72
 4,340 38.72 38.72 38.72 2,390 0 0.3
24/08/2017
38.72
 1,900 39.05 39.05 38.55 0 0 0
23/08/2017
39.05
 2,120 39.27 39.27 37.47 0 20 -0.0
22/08/2017
39.27
 10,480 39.31 39.31 38.72 0 0 0
21/08/2017
39.31
 640 39.37 39.37 39.05 70,000 70,000 0
18/08/2017
39.37
 13,760 39.34 39.37 38.78 1,550 0 0.2
17/08/2017
39.34
 130 39.37 39.37 39.34 79,000 0 9.5
16/08/2017
39.37
 34,990 38.88 39.37 38.88 130 0 0.0
15/08/2017
38.88
 21,080 39.37 39.37 38.72 0 0 0
14/08/2017
39.37
 12,550 39.08 39.37 38.72 0 2,240 -0.3
11/08/2017
39.08
 18,870 39.37 39.37 39.05 38,930 23,000 2.3
10/08/2017
39.37
 16,410 39.37 39.37 39.05 0 4,680 -0.6
09/08/2017
39.37
 33,460 39.47 39.47 38.78 0 0 0
08/08/2017
39.47
 11,260 39.21 39.47 39.05 0 0 0
07/08/2017
39.21
 13,570 39.70 39.70 39.05 500 420 0.0
04/08/2017
39.70
 14,370 39.87 40.03 39.70 20,820 21,100 -0.0
03/08/2017
39.87
 48,850 39.05 40.19 39.05 31,000 25,000 0.9
02/08/2017
39.05
 4,210 39.05 39.37 38.88 55,000 0 7.0
01/08/2017
39.05
 4,660 39.37 40.32 39.05 30,000 0 3.9
31/07/2017
39.37
 12,930 39.37 39.37 38.82 125,680 0 15.3
28/07/2017
39.37
 10,620 39.54 40.52 39.37 220 10 0.0
27/07/2017
39.54
 6,510 39.54 41.01 39.54 1,810 10 0.2
26/07/2017
39.54
 18,840 39.31 40.36 39.05 0 10 -0.0
25/07/2017
39.31
 13,080 40.13 40.13 39.05 10 0 0.0
24/07/2017
40.13
 15,770 41.67 41.67 39.70 510 0 0.1
21/07/2017
41.67
 176,420 44.79 44.79 41.67 50,010 84,960 -4.4
20/07/2017
44.79
 53,880 44.56 46.59 44.56 18,370 20 2.6
19/07/2017
44.56
 48,050 43.57 44.56 43.31 32,730 2,020 4.1
18/07/2017
43.57
 48,160 41.47 43.57 41.37 16,450 80 2.1
17/07/2017
41.47
 17,820 41.24 41.57 41.34 450 220 0.0
14/07/2017
41.24
 121,090 40.29 41.67 40.03 1,650 101,010 -12.4
13/07/2017
40.29
 4,000 40.03 40.29 39.90 0 1,220 -0.1
12/07/2017
40.03
 10,100 40.36 40.36 40.03 0 9,550 -1.2
11/07/2017
40.36
 19,850 40.19 40.49 40.26 2,000 5,330 -0.4
10/07/2017
40.19
 20,800 40.69 40.85 40.19 10 14,700 -1.8
07/07/2017
40.69
 1,240 40.69 40.69 40.36 0 610 -0.1
06/07/2017
40.69
 20,310 40.69 40.72 40.62 0 10,530 -1.3
05/07/2017
40.69
 24,800 40.49 40.69 40.29 0 14,590 -1.8
04/07/2017
40.49
 18,980 40.88 40.88 40.03 400 3,900 -0.4
03/07/2017
40.88
 6,560 40.88 41.01 39.70 1,790 660 0.1
30/06/2017
40.88
 15,040 40.39 40.95 40.39 1,790 120 0.2
29/06/2017
40.39
 20,350 40.85 40.85 40.36 0 910 -0.1
28/06/2017
40.85
 28,050 40.42 41.01 40.49 1,560 10,650 -1.1
27/06/2017
40.42
 54,310 39.70 40.49 39.70 0 31,920 -3.9
26/06/2017
39.70
 20,610 39.70 39.73 39.37 1,160 10,860 -1.2
23/06/2017
39.70
 47,090 39.80 39.80 39.37 3,020 30,880 -3.4
22/06/2017
39.80
 33,980 39.80 40.03 39.70 910 20,650 -2.4
21/06/2017
39.80
 36,640 40.46 40.69 39.80 1,750 26,540 -3.0
20/06/2017
40.46
 32,370 40.03 41.01 40.36 1,930 19,940 -2.2
19/06/2017
40.03
 19,000 41.01 41.34 38.78 1,030 9,820 -1.1
16/06/2017
41.01
 34,040 39.41 42.00 41.01 3,760 15,230 -1.5
15/06/2017
39.41
 40,450 36.85 39.41 35.99 8,010 8,050 0.0
14/06/2017
36.85
 20,640 35.73 36.85 35.76 400 100 0.0
13/06/2017
35.73
 13,290 35.70 35.83 35.60 13,090 80 1.4
12/06/2017
35.70
 1,100 35.70 35.76 35.11 0 80 -0.0
09/06/2017
35.70
 10,150 35.11 35.76 35.11 29,590 32,500 -0.3
08/06/2017
35.11
 7,330 34.45 35.11 34.39 0 0 0
07/06/2017
34.45
 5,080 34.45 34.45 34.12 470 0 0.0
06/06/2017
34.45
 11,320 34.12 34.45 34.12 5,600 10 0.6
05/06/2017
34.12
 10,680 34.32 34.32 34.12 0 1,000 -0.1
02/06/2017
34.32
 15,510 34.52 34.55 34.29 500 1,500 -0.1
01/06/2017
34.52
 7,440 34.48 34.78 34.45 200 10 0.0
31/05/2017
34.48
 5,450 35.04 35.11 34.48 4,720 0 0.5
30/05/2017
35.04
 5,440 35.07 35.11 34.45 120 0 0.0
29/05/2017
35.07
 1,780 34.48 35.11 33.80 120 10 0.0
26/05/2017
34.48
 4,350 34.45 34.75 34.12 20,000 20,500 -0.1
25/05/2017
34.45
 10,440 34.45 35.11 34.45 20,000 20,000 0
24/05/2017
34.45
 2,840 34.45 34.62 34.16 1,450 450 0.1
23/05/2017
34.45
 6,240 34.45 34.45 34.25 20,010 20,550 -0.1
22/05/2017
34.45
 9,180 34.12 34.68 34.12 3,960 0 0.4
19/05/2017
34.12
 5,930 35.11 35.11 33.83 0 0 0
18/05/2017
35.11
 11,890 35.44 35.44 33.66 0 0 0
17/05/2017
35.44
 6,300 35.44 35.60 35.01 0 500 -0.1
16/05/2017
35.44
 16,560 34.45 36.09 34.62 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
34.45
 17,350 33.63 35.11 33.86 10 4,200 -0.4
12/05/2017
33.63
 7,750 33.77 33.77 33.36 1,050 0 0.1
11/05/2017
33.77
 5,940 33.60 33.90 33.58 1,130 200 0.1
10/05/2017
33.60
 3,970 33.39 33.60 33.44 170 800 -0.1
09/05/2017
33.39
 3,240 33.50 33.63 33.22 290 30 0.0
08/05/2017
33.50
 8,900 33.25 33.63 33.09 1,180 400 0.1
05/05/2017
33.25
 9,470 34.09 34.09 33.17 220 0 0.0
04/05/2017
34.09
 7,290 33.90 34.17 33.90 580 3,830 -0.4
03/05/2017
33.90
 22,960 33.63 34.17 33.14 20 10,410 -1.3
28/04/2017
33.63
 33,990 32.00 34.04 32.14 10 20,350 -2.5
27/04/2017
32.00
 21,830 32.00 32.55 31.73 100 10,470 -1.2
26/04/2017
32.00
 9,770 31.87 32.06 31.76 10 5,340 -0.6
25/04/2017
31.87
 7,630 32.00 32.00 31.73 500 4,840 -0.5
24/04/2017
32.00
 19,760 31.60 32.14 31.60 3,600 0 0.4
21/04/2017
31.60
 5,700 31.57 31.71 31.46 2,900 0 0.3
20/04/2017
31.57
 2,990 31.35 31.60 31.46 0 0 0
19/04/2017
31.35
 5,490 31.05 31.35 31.05 30 0 0.0
18/04/2017
31.05
 4,440 31.19 31.19 30.86 1,070 10 0.1
17/04/2017
31.19
 3,380 31.22 31.22 30.92 1,000 0 0.1
14/04/2017
31.22
 4,710 31.33 31.33 30.97 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |