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)
04/08/2016
60.20
 8,840 58.56 60.20 58.56 7,160 0 0.8
03/08/2016
58.56
 1,670 60.20 60.20 58.56 0 500 -0.1
02/08/2016
60.20
 2,200 60.75 60.75 58.56 210 1,070 -0.1
01/08/2016
60.75
 14,010 62.39 62.39 59.11 6,750 300 0.7
29/07/2016
62.39
 2,310 61.84 62.39 61.84 1,500 2,150 -0.1
28/07/2016
61.84
 890 62.39 62.39 61.84 0 20 -0.0
27/07/2016
62.39
 830 62.39 62.94 61.30 0 0 0
26/07/2016
62.39
 190 62.94 62.94 60.20 0 0 0
25/07/2016
62.94
 5,360 62.39 62.94 61.30 1,890 0 0.2
22/07/2016
62.39
 400 61.30 62.39 62.39 400 0 0.0
21/07/2016
61.30
 2,710 61.30 62.94 61.30 950 0 0.1
20/07/2016
61.30
 400 61.30 61.30 60.20 100 0 0.0
19/07/2016
61.30
 1,190 61.30 61.30 60.75 10 0 0.0
18/07/2016
61.30
 2,880 60.75 61.30 59.11 0 0 0
15/07/2016
60.75
 17,850 63.49 64.03 59.11 1,150 14,470 -1.4
14/07/2016
63.49
 2,620 62.94 64.03 61.84 0 0 0
13/07/2016
62.94
 230 64.03 64.03 62.39 0 0 0
12/07/2016
64.03
 2,420 64.58 64.58 63.49 400 0 0.0
11/07/2016
64.58
 10,630 64.58 64.58 61.84 0 0 0
08/07/2016
64.58
 7,070 65.13 65.67 64.03 1,310 10 0.2
07/07/2016
65.13
 4,100 65.13 65.13 63.49 1,000 0 0.1
06/07/2016
65.13
 7,250 65.67 65.67 62.94 46,920 45,980 0.1
05/07/2016
65.67
 20,920 64.58 65.67 64.58 13,790 2,100 1.4
04/07/2016
64.58
 22,810 61.84 65.67 62.94 12,620 0 1.5
01/07/2016
61.84
 1,040 62.94 62.94 61.84 0 240 -0.0
30/06/2016
62.94
 13,910 61.84 64.58 62.94 7,480 280 0.8
29/06/2016
61.84
 8,350 61.30 62.94 61.84 4,480 5,390 -0.1
28/06/2016
61.30
 5,110 61.84 63.49 61.30 770 2,910 -0.2
27/06/2016
61.84
 20 61.84 61.84 61.84 0 0 0
24/06/2016
61.84
 6,350 63.49 63.49 60.75 20 1,220 -0.1
23/06/2016
63.49
 8,550 62.94 64.58 62.94 2,200 0 0.3
22/06/2016
62.94
 2,860 63.49 63.49 61.84 800 0 0.1
21/06/2016
63.49
 2,030 62.94 64.03 63.49 0 0 0
20/06/2016
62.94
 8,120 64.58 65.67 62.94 2,250 2,110 0.0
17/06/2016
64.58
 10,330 65.67 65.67 64.03 300 3,000 -0.3
16/06/2016
65.67
 11,030 62.94 66.22 64.03 210 0 0.0
15/06/2016
62.94
 48,800 61.84 65.67 62.94 0 10,310 -1.2
14/06/2016
61.84
 40,940 58.01 61.84 58.01 130,850 102,900 3.1
13/06/2016
58.01
 12,300 56.37 58.01 56.37 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
56.37
 43,350 54.73 58.56 55.28 30,640 14,100 1.7
09/06/2016
54.73
 144,390 53.56 54.73 53.56 132,230 8,780 17.3
08/06/2016
53.56
 93,840 51.62 53.56 51.24 85,220 3,730 11.1
07/06/2016
51.62
 13,120 53.95 54.34 50.46 6,050 0 0.8
06/06/2016
53.95
 19,890 52.01 55.12 53.56 100 4,960 -0.7
03/06/2016
52.01
 11,290 49.68 52.01 50.07 44,920 39,950 0.7
02/06/2016
49.68
 11,610 49.29 51.62 49.29 3,830 2,810 0.1
01/06/2016
49.29
 470 48.91 49.29 48.91 100 0 0.0
31/05/2016
48.91
 3,640 48.91 48.91 48.13 0 1,900 -0.2
30/05/2016
48.91
 6,760 48.91 49.29 48.52 10 1,200 -0.2
27/05/2016
48.91
 1,540 49.68 49.68 46.97 1,500 0 0.2
26/05/2016
49.68
 20 49.68 49.68 46.97 0 0 0
25/05/2016
49.68
 2,200 46.58 49.68 46.58 300 2,000 -0.2
24/05/2016
46.58
 530 46.19 46.58 46.19 20,000 20,000 0
23/05/2016
46.19
 2,000 46.19 46.19 46.19 0 2,000 -0.2
20/05/2016
46.19
 2,120 46.97 46.97 46.19 0 0 0
19/05/2016
46.97
 820 47.35 47.35 44.64 60 0 0.0
18/05/2016
47.35
 10 46.58 47.35 47.35 0 0 0
17/05/2016
46.58
 3,000 45.41 46.58 45.41 0 0 0
16/05/2016
45.41
 5,650 45.80 46.58 45.41 0 0 0
13/05/2016
45.80
 540 45.80 46.19 45.41 520 0 0.1
12/05/2016
45.80
 170 44.64 45.80 45.03 150 0 0.0
11/05/2016
44.64
 30 44.64 44.64 44.64 20 0 0.0
10/05/2016
44.64
 310 45.80 45.80 44.64 270 0 0.0
09/05/2016
45.80
 500 45.41 46.58 45.41 440 0 0.1
06/05/2016
45.41
 14,020 44.64 45.41 44.64 13,930 0 1.6
05/05/2016
44.64
 1,100 45.03 45.03 43.86 0 0 0
04/05/2016
45.03
 610 44.25 45.03 44.25 0 200 -0.0
29/04/2016
44.25
 4,390 45.41 45.80 44.25 2,020 0 0.2
28/04/2016
45.41
 230 45.41 45.41 44.25 20 0 0.0
27/04/2016
45.41
 80 45.41 45.41 43.86 40 0 0.0
26/04/2016
45.41
 130 45.80 45.80 43.47 0 0 0
25/04/2016
45.80
 310 46.19 46.19 43.47 0 0 0
22/04/2016
46.19
 3,830 43.86 46.19 44.25 3,000 0 0.3
21/04/2016
43.86
 1,620 42.70 43.86 42.70 960 0 0.1
20/04/2016
42.70
 9,050 43.47 43.47 42.70 8,480 0 0.9
19/04/2016
43.47
 470 43.47 44.25 43.47 460 0 0.1
15/04/2016
43.47
 920 43.47 43.86 43.47 0 0 0
14/04/2016
43.47
 650 43.47 43.47 42.70 0 100 -0.0
13/04/2016
43.47
 1,320 43.47 44.25 43.47 120 0 0.0
12/04/2016
43.47
 420 44.25 44.25 43.47 0 0 0
11/04/2016
44.25
 4,330 43.47 44.25 42.70 3,520 0 0.4
08/04/2016
43.47
 5,440 44.64 46.19 43.47 500 5,090 -0.5
07/04/2016
44.64
 1,810 45.80 45.80 44.64 1,770 0 0.2
06/04/2016
45.80
 14,280 43.08 45.80 41.92 12,900 2,000 1.3
05/04/2016
43.08
 930 42.31 43.08 42.31 100 0 0.0
04/04/2016
42.31
 5,280 42.31 42.31 39.98 5,220 1,400 0.4
01/04/2016
42.31
 15,460 41.92 43.08 39.20 12,870 0 1.3
31/03/2016
41.92
 9,010 44.64 44.64 41.92 0 0 0
30/03/2016
44.64
 24,070 42.70 45.41 44.25 17,700 10,550 0.8
29/03/2016
42.70
 3,330 41.92 44.64 41.53 50 0 0.0
28/03/2016
41.92
 30,620 39.20 41.92 39.59 4,000 0 0.4
25/03/2016
39.20
 13,490 39.20 39.20 38.62 10,270 0 1.0
24/03/2016
39.20
 2,840 38.81 39.20 38.04 1,200 380 0.1
23/03/2016
38.81
 6,670 38.81 38.81 38.62 2,000 0 0.2
22/03/2016
38.81
 3,840 38.62 38.81 38.62 0 0 0
21/03/2016
38.62
 1,000 38.81 38.81 38.23 0 800 -0.1
18/03/2016
38.81
 180 38.81 38.81 38.81 0 0 0
17/03/2016
38.81
 650 37.26 38.81 38.43 0 0 0
16/03/2016
37.26
 1,150 36.87 38.43 37.07 0 0 0
15/03/2016
36.87
 2,560 37.65 37.65 36.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |