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)
14/03/2016
37.65
 3,240 38.81 39.20 37.65 0 0 0
11/03/2016
38.81
 660 39.98 40.76 38.81 210 0 0.0
10/03/2016
39.98
 1,920 40.76 40.76 38.43 40 1,900 -0.2
09/03/2016
40.76
 6,890 41.53 41.53 40.76 970 1,760 -0.1
08/03/2016
41.53
 1,330 40.76 41.53 40.76 240 50 0.0
07/03/2016
40.76
 5,330 40.76 41.53 40.76 460 0 0.0
04/03/2016
40.76
 2,040 39.98 41.14 39.98 0 100 -0.0
03/03/2016
39.98
 1,970 38.43 40.76 38.81 0 0 0
02/03/2016
38.43
 3,090 36.10 38.43 35.71 620 100 0.1
01/03/2016
36.10
 2,180 35.32 36.10 35.90 0 0 0
29/02/2016
35.32
 110 34.93 36.10 35.32 0 0 0
26/02/2016
34.93
 5,410 35.13 35.71 34.16 0 420 -0.0
25/02/2016
35.13
 2,910 34.93 35.13 34.55 0 0 0
24/02/2016
34.93
 10 34.55 34.93 34.93 10 0 0.0
23/02/2016
34.55
 3,940 33.38 35.71 32.99 570 400 0.0
22/02/2016
33.38
 520 33.19 33.38 33.19 0 0 0
19/02/2016
33.19
 2,970 32.99 33.38 32.99 0 2,520 -0.2
18/02/2016
32.99
 90 32.99 32.99 32.99 0 0 0
17/02/2016
32.99
 20 32.99 32.99 32.99 0 20 -0.0
16/02/2016
32.99
 1,000 32.99 32.99 32.99 0 960 -0.1
15/02/2016
32.99
 250 32.99 32.99 32.99 0 250 -0.0
05/02/2016
32.99
 980 32.99 32.99 32.99 980 130 0.1
04/02/2016
32.99
 30 32.99 32.99 30.86 30 0 0.0
03/02/2016
32.99
 30 30.86 32.99 30.86 10 0 0.0
02/02/2016
30.86
 10 32.41 32.41 30.86 10 0 0.0
01/02/2016
32.41
 1,260 32.02 32.41 32.02 0 1,000 -0.1
29/01/2016
32.02
 20 32.02 32.02 32.02 0 0 0
28/01/2016
32.02
 570 33.38 33.38 32.02 0 550 -0.0
27/01/2016
33.38
 0 32.60 33.38 33.38 0 0 0
26/01/2016: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2016
32.60
 0 32.60 32.60 32.60 0 0 0
25/01/2016
32.60
 140 32.23 33.55 32.60 0 30 -0.0
22/01/2016
32.23
 0 32.23 32.23 32.23 0 0 0
21/01/2016
32.23
 200 33.55 33.55 32.23 190 0 0.0
20/01/2016
33.55
 0 33.55 33.55 33.55 0 0 0
19/01/2016
33.55
 200 31.85 33.55 33.55 200 0 0.0
18/01/2016
31.85
 2,860 32.04 32.04 31.85 0 0 0
15/01/2016
32.04
 620 31.66 32.23 31.66 0 0 0
14/01/2016
31.66
 330 31.47 31.66 31.66 0 0 0
13/01/2016
31.47
 0 31.47 31.47 31.47 0 0 0
12/01/2016
31.47
 8,350 31.47 31.47 31.47 68,520 68,520 0
11/01/2016
31.47
 1,400 31.47 31.47 31.47 0 1,400 -0.1
08/01/2016
31.47
 0 31.47 31.47 31.47 0 0 0
07/01/2016
31.47
 800 32.04 32.04 31.47 0 800 -0.1
06/01/2016
32.04
 0 32.04 32.04 32.04 0 0 0
05/01/2016
32.04
 270 34.12 34.12 32.04 0 270 -0.0
04/01/2016
34.12
 2,830 33.55 34.12 31.85 94,800 92,030 0.2
31/12/2015
33.55
 660 31.47 33.55 31.09 340 300 0.0
30/12/2015
31.47
 40 31.66 31.66 31.47 0 0 0
29/12/2015
31.66
 300 31.66 31.66 31.66 0 300 -0.0
28/12/2015
31.66
 0 31.66 31.66 31.66 0 0 0
25/12/2015
31.66
 0 31.66 31.66 31.66 0 0 0
24/12/2015
31.66
 830 31.47 31.66 31.47 0 530 -0.0
23/12/2015
31.47
 3,000 31.47 31.47 31.47 0 3,000 -0.2
22/12/2015
31.47
 60 31.47 31.47 31.47 150,000 150,060 -0.0
21/12/2015
31.47
 270 31.09 31.47 31.47 0 0 0
18/12/2015
31.09
 500 31.09 31.09 31.09 450 500 -0.0
17/12/2015
31.09
 9,580 31.09 31.47 31.09 0 9,340 -0.8
16/12/2015
31.09
 1,200 31.47 31.47 31.09 0 0 0
15/12/2015
31.47
 5,800 31.09 31.47 31.47 20,000 20,000 0
14/12/2015
31.09
 0 31.09 31.09 31.09 0 0 0
11/12/2015
31.09
 2,400 30.90 31.09 31.09 0 0 0
10/12/2015
30.90
 20 30.90 30.90 30.90 0 0 0
09/12/2015
30.90
 890 30.90 31.09 30.90 0 0 0
08/12/2015
30.90
 3,730 31.09 31.09 30.90 0 0 0
07/12/2015
31.09
 1,420 31.09 31.09 31.09 0 0 0
04/12/2015
31.09
 0 31.09 31.09 31.09 0 0 0
03/12/2015
31.09
 6,500 31.47 31.47 31.09 0 0 0
02/12/2015
31.47
 500 31.47 31.47 31.47 0 0 0
01/12/2015
31.47
 20 31.28 31.47 31.47 0 0 0
30/11/2015
31.28
 200 31.47 31.47 31.28 0 0 0
27/11/2015
31.47
 600 31.28 31.47 31.28 0 0 0
26/11/2015
31.28
 600 30.71 31.28 31.09 0 0 0
25/11/2015
30.71
 2,000 29.76 30.90 30.71 0 1,500 -0.1
24/11/2015
29.76
 10 29.76 29.76 29.76 27,000 27,000 0
23/11/2015
29.76
 3,960 30.71 30.90 29.76 0 0 0
20/11/2015
30.71
 430 30.52 30.71 30.71 430 0 0.0
19/11/2015
30.52
 630 30.90 30.90 30.52 100 0 0.0
18/11/2015
30.90
 950 31.47 31.47 30.90 0 0 0
17/11/2015
31.47
 2,170 30.33 31.47 30.52 0 0 0
16/11/2015
30.33
 1,000 31.09 31.09 30.33 38,669 39,669 -0.1
13/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
12/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
11/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
10/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
09/11/2015
31.09
 0 31.09 31.09 31.09 0 0 0
06/11/2015
31.09
 1,220 30.90 31.09 30.90 1,020 1,000 0.0
05/11/2015
30.90
 120 30.90 31.09 30.90 0 0 0
04/11/2015
30.90
 0 30.90 30.90 30.90 0 0 0
03/11/2015
30.90
 200 31.28 31.28 30.90 0 0 0
02/11/2015
31.28
 10 31.47 31.47 31.28 0 0 0
30/10/2015
31.47
 2,070 30.33 31.47 31.47 0 0 0
29/10/2015
30.33
 0 30.33 30.33 30.33 0 0 0
28/10/2015
30.33
 0 30.33 30.33 30.33 0 0 0
27/10/2015
30.33
 0 30.33 30.33 30.33 0 0 0
26/10/2015
30.33
 110 31.09 31.09 30.33 0 0 0
23/10/2015
31.09
 2,960 31.47 31.47 29.57 200 10 0.0
22/10/2015
31.47
 10 31.47 31.47 31.47 0 10 -0.0
21/10/2015
31.47
 2,260 31.47 31.47 31.47 2,260 2,260 0
20/10/2015
31.47
 0 31.47 31.47 31.47 0 0 0
19/10/2015
31.47
 6,990 31.47 31.47 31.47 0 6,990 -0.6

Chính sách bảo mật | Điều khoản sử dụng |