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)
25/08/2015
29.19
 0 29.19 29.19 29.19 0 0 0
24/08/2015
29.19
 2,430 30.33 30.33 29.19 330 1,930 -0.1
21/08/2015
30.33
 160 30.52 30.52 30.33 0 0 0
20/08/2015
30.52
 100 30.52 30.71 30.52 0 80 -0.0
19/08/2015
30.52
 0 30.52 30.52 30.52 0 0 0
18/08/2015
30.52
 40 31.09 31.09 30.52 0 0 0
17/08/2015
31.09
 0 31.09 31.09 31.09 0 0 0
14/08/2015
31.09
 1,800 30.33 31.09 30.71 1,800 0 0.1
13/08/2015
30.33
 1,650 31.09 31.09 30.33 200 0 0.0
12/08/2015
31.09
 3,200 31.09 31.28 31.09 200 1,200 -0.1
11/08/2015
31.09
 7,380 30.71 31.09 30.52 7,380 0 0.6
10/08/2015
30.71
 2,760 30.71 30.71 30.33 1,270 0 0.1
07/08/2015
30.71
 1,500 31.09 31.09 30.71 1,500 0 0.1
06/08/2015
31.09
 9,280 31.09 31.09 30.33 8,280 0 0.7
05/08/2015
31.09
 10 30.33 31.09 31.09 0 0 0
04/08/2015
30.33
 100 30.33 30.33 30.33 0 0 0
03/08/2015
30.33
 2,440 30.52 30.52 30.33 0 0 0
31/07/2015
30.52
 0 30.52 30.52 30.52 0 0 0
30/07/2015
30.52
 900 30.33 30.52 30.33 0 0 0
29/07/2015
30.33
 7,500 30.33 30.52 30.33 0 0 0
28/07/2015
30.33
 14,690 31.09 31.09 30.33 0 0 0
27/07/2015
31.09
 3,750 31.09 31.09 31.09 50 0 0.0
24/07/2015
31.09
 6,160 31.09 31.09 30.33 2,160 0 0.2
23/07/2015
31.09
 1,050 31.09 31.66 31.09 20 0 0.0
22/07/2015
31.09
 0 31.09 31.09 31.09 0 0 0
21/07/2015
31.09
 5,640 31.47 31.47 31.09 0 4,100 -0.3
20/07/2015
31.47
 0 31.47 31.47 31.47 0 0 0
17/07/2015
31.47
 1,190 31.47 31.66 31.47 1,190 60 0.1
16/07/2015
31.47
 170 31.47 31.47 31.47 0 0 0
15/07/2015
31.47
 230 31.85 31.85 31.47 0 20 -0.0
14/07/2015
31.85
 230 31.09 31.85 31.09 230 0 0.0
13/07/2015
31.09
 0 31.09 31.09 31.09 0 0 0
10/07/2015
31.09
 2,160 30.14 31.09 30.14 2,160 140 0.2
09/07/2015
30.14
 10 30.14 30.14 30.14 0 10 -0.0
08/07/2015
30.14
 750 30.33 30.33 29.95 120 650 -0.0
07/07/2015
30.33
 3,000 30.33 30.33 30.33 0 0 0
06/07/2015
30.33
 5,600 30.90 30.90 30.33 0 0 0
03/07/2015
30.90
 8,010 30.33 30.90 30.33 430 0 0.0
02/07/2015
30.33
 7,000 30.33 31.09 30.33 1,000 0 0.1
01/07/2015
30.33
 570 31.09 31.09 29.95 0 0 0
30/06/2015
31.09
 20 30.33 31.09 31.09 0 0 0
29/06/2015
30.33
 800 30.33 30.33 30.33 760 0 0.1
26/06/2015
30.33
 2,500 30.33 30.33 30.33 500 0 0.0
25/06/2015
30.33
 2,110 30.71 30.71 30.14 10 0 0.0
24/06/2015
30.71
 200 31.09 31.09 30.71 200 0 0.0
23/06/2015
31.09
 8,030 30.33 31.09 30.33 2,330 0 0.2
22/06/2015
30.33
 1,500 30.33 30.33 30.33 0 0 0
19/06/2015
30.33
 4,900 30.33 30.33 30.33 2,000 0 0.2
18/06/2015
30.33
 2,000 30.71 30.71 30.33 0 0 0
17/06/2015
30.71
 6,130 31.47 31.47 30.33 4,130 0 0.3
16/06/2015
31.47
 230 30.33 31.47 30.33 10 0 0.0
15/06/2015
30.33
 0 30.33 30.33 30.33 0 0 0
12/06/2015
30.33
 0 30.33 30.33 30.33 0 0 0
11/06/2015
30.33
 16,330 30.33 31.09 30.33 7,810 0 0.6
10/06/2015
30.33
 0 30.33 30.33 30.33 0 0 0
09/06/2015
30.33
 3,000 31.85 31.85 30.33 0 0 0
08/06/2015
31.85
 300 30.33 31.85 31.85 0 0 0
05/06/2015
30.33
 3,000 30.33 30.33 30.33 0 0 0
04/06/2015
30.33
 10,270 30.33 31.47 30.33 1,700 0 0.1
03/06/2015
30.33
 8,100 30.33 31.09 30.33 5,000 0 0.4
02/06/2015
30.33
 4,790 31.28 31.28 30.33 0 1,400 -0.1
01/06/2015
31.28
 3,870 31.47 31.47 31.09 0 0 0
29/05/2015
31.47
 1,060 31.09 31.47 31.09 0 0 0
28/05/2015
31.09
 12,570 30.71 31.28 30.71 30 0 0.0
27/05/2015
30.71
 2,650 30.71 31.85 30.71 2,600 0 0.2
26/05/2015
30.71
 2,310 30.71 31.09 30.71 100 0 0.0
25/05/2015
30.71
 1,970 30.71 30.71 30.33 0 0 0
22/05/2015
30.71
 1,100 30.71 30.71 30.33 0 0 0
21/05/2015
30.71
 10 30.71 30.71 30.71 0 0 0
20/05/2015
30.71
 3,030 30.71 30.71 29.57 77,030 77,030 0
19/05/2015
30.71
 3,880 30.33 31.09 30.71 1,700 0 0.1
18/05/2015
30.33
 40 31.09 31.09 30.33 0 0 0
15/05/2015
31.09
 0 31.09 31.09 31.09 0 0 0
14/05/2015
31.09
 3,110 30.33 31.09 30.33 2,300 0 0.2
13/05/2015
30.33
 350 30.71 31.09 30.33 0 0 0
12/05/2015
30.71
 180 30.90 30.90 30.71 0 0 0
11/05/2015
30.90
 5,160 31.09 31.09 30.90 140 4,610 -0.4
08/05/2015
31.09
 3,860 31.09 31.09 31.09 3,860 0 0.3
07/05/2015
31.09
 7,020 29.95 31.09 30.33 0 270 -0.0
06/05/2015
29.95
 3,140 30.33 30.33 29.95 32,620 30,000 0.2
05/05/2015
30.33
 3,840 30.33 30.33 29.57 500 0 0.0
04/05/2015
30.33
 5,170 30.71 30.71 29.19 0 2,160 -0.2
27/04/2015
30.71
 10 28.81 30.71 30.71 0 0 0
24/04/2015
28.81
 3,550 28.81 29.19 28.81 120 0 0.0
23/04/2015
28.81
 60 28.43 28.81 28.81 50 0 0.0
22/04/2015
28.43
 680 28.43 29.19 28.43 580 0 0.0
21/04/2015
28.43
 1,420 28.43 29.00 28.43 190 0 0.0
20/04/2015: Cổ tức tiền mặt tỉ lệ: 30%
20/04/2015
28.43
 2,050 28.05 29.19 28.43 600 0 0.0
17/04/2015
28.05
 550 28.24 28.24 28.05 300 0 0.0
16/04/2015
28.24
 740 27.87 28.24 28.05 330 0 0.0
15/04/2015
27.87
 250 26.60 27.87 26.96 0 0 0
14/04/2015
26.60
 6,000 27.33 27.33 26.60 0 0 0
13/04/2015
27.33
 0 27.33 27.33 27.33 0 0 0
10/04/2015
27.33
 450 26.96 27.33 26.96 0 70 -0.0
09/04/2015
26.96
 0 26.96 26.96 26.96 0 0 0
08/04/2015
26.96
 1,150 26.60 26.96 26.60 0 0 0
07/04/2015
26.60
 10 26.60 26.60 26.60 0 0 0
06/04/2015
26.60
 4,820 26.60 26.60 26.42 0 1,500 -0.1
03/04/2015
26.60
 1,580 26.60 26.60 26.60 26,000 26,000 0
02/04/2015
26.60
 4,850 26.60 26.78 26.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |