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)
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
23/12/2016
62.39
 4,910 61.90 62.39 61.90 4,880 2,400 0.3
22/12/2016
61.90
 10 61.90 61.90 61.90 0 0 0
21/12/2016
61.90
 2,950 61.90 61.90 61.90 2,830 0 0.3
20/12/2016
61.90
 3,860 61.90 62.99 61.90 0 2,040 -0.2
19/12/2016
61.90
 2,060 61.84 61.90 60.26 0 450 -0.1
16/12/2016
61.84
 2,240 61.84 61.84 61.57 0 0 0
15/12/2016
61.84
 1,350 62.34 62.34 61.84 0 600 -0.1
14/12/2016
62.34
 4,210 62.39 62.39 61.84 3,050 1,790 0.1
13/12/2016
62.39
 18,960 62.50 62.50 62.39 15,210 0 1.7
12/12/2016
62.50
 4,460 62.66 62.94 62.50 500 210 0.0
09/12/2016
62.66
 1,600 62.94 62.94 62.39 1,090 50 0.1
08/12/2016
62.94
 2,070 62.50 62.94 62.39 0 10 -0.0
07/12/2016
62.50
 4,020 62.99 62.99 62.50 800 3,590 -0.3
06/12/2016
62.99
 2,690 63.21 63.49 62.94 1,100 1,580 -0.1
05/12/2016
63.21
 1,120 62.99 63.21 62.50 140 0 0.0
02/12/2016
62.99
 2,810 62.94 62.99 62.94 2,260 0 0.3
01/12/2016
62.94
 2,150 62.94 62.94 62.66 0 400 -0.0
30/11/2016
62.94
 2,110 62.50 62.94 62.66 0 0 0
29/11/2016
62.50
 860 62.39 62.94 62.50 0 0 0
28/11/2016
62.39
 8,170 62.94 62.94 62.39 1,130 0 0.1
25/11/2016
62.94
 5,100 62.94 62.94 62.39 0 1,650 -0.2
24/11/2016
62.94
 1,140 62.39 62.94 62.39 0 0 0
23/11/2016
62.39
 18,540 62.83 62.94 62.39 12,770 0 1.5
22/11/2016
62.83
 2,810 62.66 62.83 62.39 2,380 670 0.2
21/11/2016
62.66
 1,260 62.94 62.94 62.39 250 0 0.0
18/11/2016
62.94
 50 62.94 62.94 62.39 0 0 0
17/11/2016
62.94
 1,020 62.94 62.94 62.39 1,000 0 0.1
16/11/2016
62.94
 1,150 62.94 62.94 62.94 0 0 0
15/11/2016
62.94
 5,900 62.94 63.49 62.88 220 0 0.0
14/11/2016
62.94
 3,110 62.39 63.49 62.39 550 0 0.1
11/11/2016
62.39
 1,430 62.94 62.94 62.39 1,180 0 0.1
10/11/2016
62.94
 1,810 62.94 63.49 62.39 0 0 0
09/11/2016
62.94
 1,790 64.52 64.52 62.39 0 0 0
08/11/2016
64.52
 2,770 63.49 64.52 62.12 0 0 0
07/11/2016
63.49
 430 62.39 63.49 62.12 0 0 0
04/11/2016
62.39
 3,720 64.03 64.03 62.39 0 0 0
03/11/2016
64.03
 6,620 65.13 65.13 62.39 0 6,160 -0.7

Chính sách bảo mật | Điều khoản sử dụng |