CTCP Traphaco (tra)

36.50
0.20
(0.55%)
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)
13/04/2017
31.33
 2,600 31.19 31.38 31.19 500 0 0.1
12/04/2017
31.19
 5,060 31.43 31.43 31.16 0 0 0
11/04/2017
31.43
 2,240 31.79 31.79 31.19 0 0 0
10/04/2017
31.79
 5,890 31.19 31.79 30.86 3,750 3,640 0.0
07/04/2017
31.19
 1,520 31.73 31.73 30.92 0 0 0
05/04/2017
31.73
 15,920 31.46 31.84 30.65 10 0 0.0
04/04/2017
31.46
 21,080 32.00 32.00 31.19 0 0 0
03/04/2017
32.00
 13,560 32.30 32.30 31.19 0 0 0
31/03/2017
32.30
 8,560 32.28 32.38 31.46 50 0 0.0
30/03/2017
32.28
 14,890 31.16 32.68 31.11 0 0 0
29/03/2017
31.16
 39,200 30.38 31.16 30.32 1,380 0 0.2
28/03/2017
30.38
 45,070 31.41 31.65 30.38 220 0 0.0
27/03/2017
31.41
 67,700 32.19 32.19 30.35 38,470 1,000 4.2
24/03/2017
32.19
 1,200 31.16 32.25 31.19 0 0 0
23/03/2017
31.16
 30,060 31.22 31.90 31.16 2,200 0 0.3
22/03/2017
31.22
 26,290 33.22 33.22 31.22 1,110 0 0.1
21/03/2017
33.22
 3,220 33.09 34.42 33.09 0 0 0
20/03/2017
33.09
 13,450 31.87 33.31 32.55 0 200 -0.0
17/03/2017
31.87
 7,650 32.55 32.55 31.87 0 1,720 -0.2
16/03/2017
32.55
 3,110 32.22 32.79 32.28 0 0 0
15/03/2017
32.22
 3,070 32.00 32.82 32.00 1,020 580 0.1
14/03/2017
32.00
 1,940 31.73 32.28 31.54 0 0 0
13/03/2017
31.73
 3,380 31.60 32.28 31.33 0 0 0
10/03/2017
31.60
 610 31.33 31.60 31.60 0 0 0
09/03/2017
31.33
 1,770 31.19 32.49 31.33 20 750 -0.1
08/03/2017
31.19
 570 32.41 32.41 31.19 0 0 0
07/03/2017
32.41
 3,120 31.19 32.41 31.19 0 0 0
06/03/2017
31.19
 2,450 31.08 31.60 31.19 0 0 0
03/03/2017
31.08
 3,060 31.33 31.87 31.08 0 0 0
02/03/2017
31.33
 1,010 31.05 31.33 31.05 0 0 0
01/03/2017
31.05
 470 31.19 31.19 31.05 70 0 0.0
28/02/2017
31.19
 3,500 32.00 32.00 31.19 300 0 0.0
27/02/2017
32.00
 120 31.73 32.00 31.73 10 0 0.0
24/02/2017
31.73
 3,780 31.73 32.00 31.73 450 100 0.0
23/02/2017
31.73
 120 32.28 32.52 31.46 0 0 0
22/02/2017
32.28
 1,000 32.55 32.55 32.00 100,190 100,140 0.0
21/02/2017
32.55
 1,220 33.36 33.36 32.28 1,000 0 0.1
20/02/2017
33.36
 1,230 31.87 33.90 33.20 600 100 0.1
17/02/2017
31.87
 200 32.00 32.00 31.87 0 0 0
16/02/2017
32.00
 1,180 32.28 32.28 32.00 620 0 0.1
15/02/2017
32.28
 1,270 32.00 32.28 30.97 10 0 0.0
14/02/2017
32.00
 0 32.00 32.00 32.00 0 0 0
13/02/2017
32.00
 2,420 32.00 32.55 31.60 0 0 0
10/02/2017
32.00
 890 31.24 32.00 31.49 0 0 0
09/02/2017
31.24
 110 31.19 31.24 31.24 0 110 -0.0
08/02/2017
31.19
 1,490 30.65 32.79 30.65 750 0 0.1
07/02/2017
30.65
 2,160 30.51 30.78 30.38 1,360 0 0.2
06/02/2017
30.51
 0 30.51 30.51 30.51 0 0 0
03/02/2017
30.51
 640 30.38 30.92 30.51 510 0 0.1
02/02/2017
30.38
 0 30.38 30.38 30.38 0 0 0
25/01/2017
30.38
 0 30.38 30.38 30.38 0 0 0
24/01/2017
30.38
 6,390 30.65 30.65 30.38 2,270 0 0.3
23/01/2017
30.65
 280 30.78 30.92 30.65 0 0 0
20/01/2017
30.78
 960 30.78 30.84 30.78 780 0 0.1
19/01/2017
30.78
 1,030 30.78 30.78 30.78 1,030 0 0.1
18/01/2017
30.78
 0 30.78 30.78 30.78 0 0 0
17/01/2017
30.78
 220 30.65 30.78 29.83 0 0 0
16/01/2017
30.65
 80 30.51 30.89 30.65 0 0 0
13/01/2017
30.51
 2,190 30.51 30.51 30.38 1,790 300 0.2
12/01/2017
30.51
 450 30.51 30.51 30.51 300 450 -0.0
11/01/2017
30.51
 0 30.51 30.51 30.51 0 0 0
10/01/2017
30.51
 4,580 30.51 30.51 29.83 4,090 20 0.5
09/01/2017
30.51
 370 30.62 30.62 30.11 0 0 0
06/01/2017
30.62
 170 30.51 30.62 30.62 170 170 0
05/01/2017
30.51
 1,600 30.65 30.70 30.51 0 0 0
04/01/2017
30.65
 0 30.65 30.65 30.65 0 0 0
03/01/2017: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2017
30.65
 200 30.38 30.84 30.65 0 0 0
30/12/2016
30.38
 0 30.38 30.38 30.38 0 0 0
29/12/2016
30.38
 4,320 30.64 30.78 30.38 3,900 0 0.4
28/12/2016
30.64
 990 30.38 30.64 30.38 950 900 0.0
27/12/2016
30.38
 1,040 30.43 30.43 30.38 1,040 0 0.1
26/12/2016
30.43
 3,080 30.38 30.51 30.14 2,880 500 0.3
23/12/2016
30.38
 4,910 30.14 30.38 30.14 4,880 2,400 0.3
22/12/2016
30.14
 10 30.14 30.14 30.14 0 0 0
21/12/2016
30.14
 2,950 30.14 30.14 30.14 2,830 0 0.3
20/12/2016
30.14
 3,860 30.14 30.67 30.14 0 2,040 -0.2
19/12/2016
30.14
 2,060 30.11 30.14 29.34 0 450 -0.1
16/12/2016
30.11
 2,240 30.11 30.11 29.98 0 0 0
15/12/2016
30.11
 1,350 30.35 30.35 30.11 0 600 -0.1
14/12/2016
30.35
 4,210 30.38 30.38 30.11 3,050 1,790 0.1
13/12/2016
30.38
 18,960 30.43 30.43 30.38 15,210 0 1.7
12/12/2016
30.43
 4,460 30.51 30.64 30.43 500 210 0.0
09/12/2016
30.51
 1,600 30.64 30.64 30.38 1,090 50 0.1
08/12/2016
30.64
 2,070 30.43 30.64 30.38 0 10 -0.0
07/12/2016
30.43
 4,020 30.67 30.67 30.43 800 3,590 -0.3
06/12/2016
30.67
 2,690 30.78 30.91 30.64 1,100 1,580 -0.1
05/12/2016
30.78
 1,120 30.67 30.78 30.43 140 0 0.0
02/12/2016
30.67
 2,810 30.64 30.67 30.64 2,260 0 0.3
01/12/2016
30.64
 2,150 30.64 30.64 30.51 0 400 -0.0
30/11/2016
30.64
 2,110 30.43 30.64 30.51 0 0 0
29/11/2016
30.43
 860 30.38 30.64 30.43 0 0 0
28/11/2016
30.38
 8,170 30.64 30.64 30.38 1,130 0 0.1
25/11/2016
30.64
 5,100 30.64 30.64 30.38 0 1,650 -0.2
24/11/2016
30.64
 1,140 30.38 30.64 30.38 0 0 0
23/11/2016
30.38
 18,540 30.59 30.64 30.38 12,770 0 1.5
22/11/2016
30.59
 2,810 30.51 30.59 30.38 2,380 670 0.2
21/11/2016
30.51
 1,260 30.64 30.64 30.38 250 0 0.0
18/11/2016
30.64
 50 30.64 30.64 30.38 0 0 0
17/11/2016
30.64
 1,020 30.64 30.64 30.38 1,000 0 0.1
16/11/2016
30.64
 1,150 30.64 30.64 30.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |