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)
14/07/2015
32.71
 230 31.93 32.71 31.93 230 0 0.0
13/07/2015
31.93
 0 31.93 31.93 31.93 0 0 0
10/07/2015
31.93
 2,160 30.95 31.93 30.95 2,160 140 0.2
09/07/2015
30.95
 10 30.95 30.95 30.95 0 10 -0.0
08/07/2015
30.95
 750 31.15 31.15 30.76 120 650 -0.0
07/07/2015
31.15
 3,000 31.15 31.15 31.15 0 0 0
06/07/2015
31.15
 5,600 31.73 31.73 31.15 0 0 0
03/07/2015
31.73
 8,010 31.15 31.73 31.15 430 0 0.0
02/07/2015
31.15
 7,000 31.15 31.93 31.15 1,000 0 0.1
01/07/2015
31.15
 570 31.93 31.93 30.76 0 0 0
30/06/2015
31.93
 20 31.15 31.93 31.93 0 0 0
29/06/2015
31.15
 800 31.15 31.15 31.15 760 0 0.1
26/06/2015
31.15
 2,500 31.15 31.15 31.15 500 0 0.0
25/06/2015
31.15
 2,110 31.54 31.54 30.95 10 0 0.0
24/06/2015
31.54
 200 31.93 31.93 31.54 200 0 0.0
23/06/2015
31.93
 8,030 31.15 31.93 31.15 2,330 0 0.2
22/06/2015
31.15
 1,500 31.15 31.15 31.15 0 0 0
19/06/2015
31.15
 4,900 31.15 31.15 31.15 2,000 0 0.2
18/06/2015
31.15
 2,000 31.54 31.54 31.15 0 0 0
17/06/2015
31.54
 6,130 32.32 32.32 31.15 4,130 0 0.3
16/06/2015
32.32
 230 31.15 32.32 31.15 10 0 0.0
15/06/2015
31.15
 0 31.15 31.15 31.15 0 0 0
12/06/2015
31.15
 0 31.15 31.15 31.15 0 0 0
11/06/2015
31.15
 16,330 31.15 31.93 31.15 7,810 0 0.6
10/06/2015
31.15
 0 31.15 31.15 31.15 0 0 0
09/06/2015
31.15
 3,000 32.71 32.71 31.15 0 0 0
08/06/2015
32.71
 300 31.15 32.71 32.71 0 0 0
05/06/2015
31.15
 3,000 31.15 31.15 31.15 0 0 0
04/06/2015
31.15
 10,270 31.15 32.32 31.15 1,700 0 0.1
03/06/2015
31.15
 8,100 31.15 31.93 31.15 5,000 0 0.4
02/06/2015
31.15
 4,790 32.12 32.12 31.15 0 1,400 -0.1
01/06/2015
32.12
 3,870 32.32 32.32 31.93 0 0 0
29/05/2015
32.32
 1,060 31.93 32.32 31.93 0 0 0
28/05/2015
31.93
 12,570 31.54 32.12 31.54 30 0 0.0
27/05/2015
31.54
 2,650 31.54 32.71 31.54 2,600 0 0.2
26/05/2015
31.54
 2,310 31.54 31.93 31.54 100 0 0.0
25/05/2015
31.54
 1,970 31.54 31.54 31.15 0 0 0
22/05/2015
31.54
 1,100 31.54 31.54 31.15 0 0 0
21/05/2015
31.54
 10 31.54 31.54 31.54 0 0 0
20/05/2015
31.54
 3,030 31.54 31.54 30.37 77,030 77,030 0
19/05/2015
31.54
 3,880 31.15 31.93 31.54 1,700 0 0.1
18/05/2015
31.15
 40 31.93 31.93 31.15 0 0 0
15/05/2015
31.93
 0 31.93 31.93 31.93 0 0 0
14/05/2015
31.93
 3,110 31.15 31.93 31.15 2,300 0 0.2
13/05/2015
31.15
 350 31.54 31.93 31.15 0 0 0
12/05/2015
31.54
 180 31.73 31.73 31.54 0 0 0
11/05/2015
31.73
 5,160 31.93 31.93 31.73 140 4,610 -0.4
08/05/2015
31.93
 3,860 31.93 31.93 31.93 3,860 0 0.3
07/05/2015
31.93
 7,020 30.76 31.93 31.15 0 270 -0.0
06/05/2015
30.76
 3,140 31.15 31.15 30.76 32,620 30,000 0.2
05/05/2015
31.15
 3,840 31.15 31.15 30.37 500 0 0.0
04/05/2015
31.15
 5,170 31.54 31.54 29.98 0 2,160 -0.2
27/04/2015
31.54
 10 29.59 31.54 31.54 0 0 0
24/04/2015
29.59
 3,550 29.59 29.98 29.59 120 0 0.0
23/04/2015
29.59
 60 29.20 29.59 29.59 50 0 0.0
22/04/2015
29.20
 680 29.20 29.98 29.20 580 0 0.0
21/04/2015
29.20
 1,420 29.20 29.79 29.20 190 0 0.0
20/04/2015: Cổ tức tiền mặt tỉ lệ: 30%
20/04/2015
29.20
 2,050 28.81 29.98 29.20 600 0 0.0
17/04/2015
28.81
 550 29.00 29.00 28.81 300 0 0.0
16/04/2015
29.00
 740 28.63 29.00 28.81 330 0 0.0
15/04/2015
28.63
 250 27.32 28.63 27.69 0 0 0
14/04/2015
27.32
 6,000 28.06 28.06 27.32 0 0 0
13/04/2015
28.06
 0 28.06 28.06 28.06 0 0 0
10/04/2015
28.06
 450 27.69 28.06 27.69 0 70 -0.0
09/04/2015
27.69
 0 27.69 27.69 27.69 0 0 0
08/04/2015
27.69
 1,150 27.32 27.69 27.32 0 0 0
07/04/2015
27.32
 10 27.32 27.32 27.32 0 0 0
06/04/2015
27.32
 4,820 27.32 27.32 27.13 0 1,500 -0.1
03/04/2015
27.32
 1,580 27.32 27.32 27.32 26,000 26,000 0
02/04/2015
27.32
 4,850 27.32 27.50 27.32 0 0 0
01/04/2015
27.32
 110 27.69 27.69 27.13 0 10 -0.0
31/03/2015
27.69
 600 26.94 27.69 27.32 0 0 0
30/03/2015
26.94
 5,720 26.94 28.81 26.94 50 4,740 -0.3
27/03/2015
26.94
 10,260 27.50 27.50 26.94 1,000 10,260 -0.7
26/03/2015
27.50
 5,970 27.50 27.69 27.50 380 5,970 -0.4
25/03/2015
27.50
 0 27.50 27.50 27.50 1,100 1,100 0
24/03/2015
27.50
 1,100 29.00 29.00 27.50 1,100 1,100 0
23/03/2015
29.00
 1,500 29.19 29.19 29.00 0 0 0
20/03/2015
29.19
 3,630 29.19 29.37 29.19 0 3,630 -0.3
19/03/2015
29.19
 4,680 29.19 29.94 29.19 0 4,670 -0.4
18/03/2015
29.19
 9,000 29.19 29.94 29.19 0 9,000 -0.7
17/03/2015
29.19
 2,690 29.37 29.94 29.19 0 2,000 -0.2
16/03/2015
29.37
 2,040 29.56 29.56 29.37 0 2,020 -0.2
13/03/2015
29.56
 2,500 28.81 29.56 29.19 300 2,000 -0.1
12/03/2015
28.81
 300 29.00 29.00 28.81 0 0 0
11/03/2015
29.00
 600 29.19 29.19 29.00 0 0 0
10/03/2015
29.19
 0 29.19 29.19 29.19 0 0 0
09/03/2015
29.19
 3,840 30.50 30.50 29.19 0 0 0
06/03/2015
30.50
 0 30.50 30.50 30.50 0 0 0
05/03/2015
30.50
 2,050 30.50 30.50 30.50 0 0 0
04/03/2015
30.50
 3,820 30.12 30.68 30.31 100 0 0.0
03/03/2015
30.12
 4,710 30.12 30.50 30.12 0 570 -0.0
02/03/2015
30.12
 4,030 29.19 30.31 29.94 0 0 0
27/02/2015
29.19
 3,290 28.81 29.19 28.81 1,000 0 0.1
26/02/2015
28.81
 2,540 28.44 29.19 28.81 1,100 100 0.1
25/02/2015
28.44
 5,260 28.44 28.44 28.44 0 0 0
24/02/2015
28.44
 3,000 28.44 28.44 28.44 0 0 0
13/02/2015
28.44
 4,790 28.63 28.81 28.44 50,500 50,000 0.0
12/02/2015
28.63
 3,150 29.19 29.19 28.63 500 0 0.0
11/02/2015
29.19
 12,600 29.19 29.19 29.19 150,500 150,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |