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)
21/09/2016
63.40
 220 63.40 63.40 63.23 200 10 0.0
20/09/2016
63.40
 230 63.40 63.96 61.83 0 0 0
19/09/2016
63.40
 10,590 63.51 63.51 62.73 9,600 0 1.1
16/09/2016
63.51
 630 63.51 64.08 62.39 110 0 0.0
15/09/2016
63.51
 2,010 63.23 63.51 63.51 2,000 0 0.2
14/09/2016
63.23
 7,760 62.95 63.23 62.39 6,960 0 0.8
13/09/2016
62.95
 19,160 62.95 62.95 61.83 18,160 0 2.0
12/09/2016
62.95
 38,320 62.95 62.95 62.39 38,220 1,170 4.1
09/09/2016
62.95
 10 62.95 62.95 62.95 0 0 0
08/09/2016
62.95
 11,090 62.95 62.95 60.70 6,520 800 0.6
07/09/2016
62.95
 5,990 62.95 64.08 61.83 5,160 4,140 0.1
06/09/2016
62.95
 740 62.95 62.95 62.39 100 0 0.0
05/09/2016
62.95
 1,320 62.95 62.95 62.39 100 0 0.0
01/09/2016
62.95
 3,170 62.95 62.95 61.83 2,740 1,000 0.2
31/08/2016
62.95
 1,290 62.95 62.95 61.83 800 0 0.1
30/08/2016
62.95
 30 62.95 62.95 62.95 0 0 0
29/08/2016
62.95
 6,970 61.83 62.95 59.02 1,780 210 0.2
26/08/2016
61.83
 2,840 62.95 62.95 61.83 100 0 0.0
25/08/2016
62.95
 8,220 62.95 62.95 62.39 5,100 0 0.6
24/08/2016
62.95
 910 63.51 63.51 62.95 0 0 0
23/08/2016
63.51
 6,280 63.51 63.51 63.51 6,170 0 0.7
22/08/2016
63.51
 5,290 62.95 63.51 61.83 3,170 0 0.4
19/08/2016
62.95
 5,930 62.95 62.95 61.83 5,440 500 0.6
18/08/2016
62.95
 760 62.95 63.51 62.95 50 0 0.0
17/08/2016
62.95
 1,760 62.95 62.95 62.39 0 1,520 -0.2
16/08/2016
62.95
 3,590 62.95 63.51 61.83 870 10 0.1
15/08/2016
62.95
 4,320 62.39 62.95 61.83 4,200 0 0.5
12/08/2016
62.39
 30,520 62.39 62.39 60.70 29,750 0 3.3
11/08/2016
62.39
 13,500 61.27 62.95 60.14 11,580 10,190 0.2
10/08/2016
61.27
 4,130 61.27 61.27 60.14 350 1,000 -0.1
09/08/2016
61.27
 3,010 58.46 61.27 58.46 1,600 1,450 0.0
08/08/2016
58.46
 2,560 60.14 60.14 58.46 350 1,940 -0.2
05/08/2016
60.14
 4,990 61.83 61.83 60.14 0 0 0
04/08/2016
61.83
 8,840 60.14 61.83 60.14 7,160 0 0.8
03/08/2016
60.14
 1,670 61.83 61.83 60.14 0 500 -0.1
02/08/2016
61.83
 2,200 62.39 62.39 60.14 210 1,070 -0.1
01/08/2016
62.39
 14,010 64.08 64.08 60.70 6,750 300 0.7
29/07/2016
64.08
 2,310 63.51 64.08 63.51 1,500 2,150 -0.1
28/07/2016
63.51
 890 64.08 64.08 63.51 0 20 -0.0
27/07/2016
64.08
 830 64.08 64.64 62.95 0 0 0
26/07/2016
64.08
 190 64.64 64.64 61.83 0 0 0
25/07/2016
64.64
 5,360 64.08 64.64 62.95 1,890 0 0.2
22/07/2016
64.08
 400 62.95 64.08 64.08 400 0 0.0
21/07/2016
62.95
 2,710 62.95 64.64 62.95 950 0 0.1
20/07/2016
62.95
 400 62.95 62.95 61.83 100 0 0.0
19/07/2016
62.95
 1,190 62.95 62.95 62.39 10 0 0.0
18/07/2016
62.95
 2,880 62.39 62.95 60.70 0 0 0
15/07/2016
62.39
 17,850 65.20 65.76 60.70 1,150 14,470 -1.4
14/07/2016
65.20
 2,620 64.64 65.76 63.51 0 0 0
13/07/2016
64.64
 230 65.76 65.76 64.08 0 0 0
12/07/2016
65.76
 2,420 66.33 66.33 65.20 400 0 0.0
11/07/2016
66.33
 10,630 66.33 66.33 63.51 0 0 0
08/07/2016
66.33
 7,070 66.89 67.45 65.76 1,310 10 0.2
07/07/2016
66.89
 4,100 66.89 66.89 65.20 1,000 0 0.1
06/07/2016
66.89
 7,250 67.45 67.45 64.64 46,920 45,980 0.1
05/07/2016
67.45
 20,920 66.33 67.45 66.33 13,790 2,100 1.4
04/07/2016
66.33
 22,810 63.51 67.45 64.64 12,620 0 1.5
01/07/2016
63.51
 1,040 64.64 64.64 63.51 0 240 -0.0
30/06/2016
64.64
 13,910 63.51 66.33 64.64 7,480 280 0.8
29/06/2016
63.51
 8,350 62.95 64.64 63.51 4,480 5,390 -0.1
28/06/2016
62.95
 5,110 63.51 65.20 62.95 770 2,910 -0.2
27/06/2016
63.51
 20 63.51 63.51 63.51 0 0 0
24/06/2016
63.51
 6,350 65.20 65.20 62.39 20 1,220 -0.1
23/06/2016
65.20
 8,550 64.64 66.33 64.64 2,200 0 0.3
22/06/2016
64.64
 2,860 65.20 65.20 63.51 800 0 0.1
21/06/2016
65.20
 2,030 64.64 65.76 65.20 0 0 0
20/06/2016
64.64
 8,120 66.33 67.45 64.64 2,250 2,110 0.0
17/06/2016
66.33
 10,330 67.45 67.45 65.76 300 3,000 -0.3
16/06/2016
67.45
 11,030 64.64 68.01 65.76 210 0 0.0
15/06/2016
64.64
 48,800 63.51 67.45 64.64 0 10,310 -1.2
14/06/2016
63.51
 40,940 59.58 63.51 59.58 130,850 102,900 3.1
13/06/2016
59.58
 12,300 57.89 59.58 57.89 7,640 0 0.8
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
10/06/2016
57.89
 43,350 56.21 60.14 56.77 30,640 14,100 1.7
09/06/2016
56.21
 144,390 55.01 56.21 55.01 132,230 8,780 17.3
08/06/2016
55.01
 93,840 53.02 55.01 52.62 85,220 3,730 11.1
07/06/2016
53.02
 13,120 55.41 55.81 51.82 6,050 0 0.8
06/06/2016
55.41
 19,890 53.42 56.61 55.01 100 4,960 -0.7
03/06/2016
53.42
 11,290 51.03 53.42 51.42 44,920 39,950 0.7
02/06/2016
51.03
 11,610 50.63 53.02 50.63 3,830 2,810 0.1
01/06/2016
50.63
 470 50.23 50.63 50.23 100 0 0.0
31/05/2016
50.23
 3,640 50.23 50.23 49.43 0 1,900 -0.2
30/05/2016
50.23
 6,760 50.23 50.63 49.83 10 1,200 -0.2
27/05/2016
50.23
 1,540 51.03 51.03 48.24 1,500 0 0.2
26/05/2016
51.03
 20 51.03 51.03 48.24 0 0 0
25/05/2016
51.03
 2,200 47.84 51.03 47.84 300 2,000 -0.2
24/05/2016
47.84
 530 47.44 47.84 47.44 20,000 20,000 0
23/05/2016
47.44
 2,000 47.44 47.44 47.44 0 2,000 -0.2
20/05/2016
47.44
 2,120 48.24 48.24 47.44 0 0 0
19/05/2016
48.24
 820 48.63 48.63 45.84 60 0 0.0
18/05/2016
48.63
 10 47.84 48.63 48.63 0 0 0
17/05/2016
47.84
 3,000 46.64 47.84 46.64 0 0 0
16/05/2016
46.64
 5,650 47.04 47.84 46.64 0 0 0
13/05/2016
47.04
 540 47.04 47.44 46.64 520 0 0.1
12/05/2016
47.04
 170 45.84 47.04 46.24 150 0 0.0
11/05/2016
45.84
 30 45.84 45.84 45.84 20 0 0.0
10/05/2016
45.84
 310 47.04 47.04 45.84 270 0 0.0
09/05/2016
47.04
 500 46.64 47.84 46.64 440 0 0.1
06/05/2016
46.64
 14,020 45.84 46.64 45.84 13,930 0 1.6
05/05/2016
45.84
 1,100 46.24 46.24 45.05 0 0 0
04/05/2016
46.24
 610 45.44 46.24 45.44 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |