CTCP Traphaco (tra)

66.40
0
(0%)
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)
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
01/04/2015
26.60
 110 26.96 26.96 26.42 0 10 -0.0
31/03/2015
26.96
 600 26.23 26.96 26.60 0 0 0
30/03/2015
26.23
 5,720 26.23 28.05 26.23 50 4,740 -0.3
27/03/2015
26.23
 10,260 26.78 26.78 26.23 1,000 10,260 -0.7
26/03/2015
26.78
 5,970 26.78 26.96 26.78 380 5,970 -0.4
25/03/2015
26.78
 0 26.78 26.78 26.78 1,100 1,100 0
24/03/2015
26.78
 1,100 28.24 28.24 26.78 1,100 1,100 0
23/03/2015
28.24
 1,500 28.42 28.42 28.24 0 0 0
20/03/2015
28.42
 3,630 28.42 28.60 28.42 0 3,630 -0.3
19/03/2015
28.42
 4,680 28.42 29.15 28.42 0 4,670 -0.4
18/03/2015
28.42
 9,000 28.42 29.15 28.42 0 9,000 -0.7
17/03/2015
28.42
 2,690 28.60 29.15 28.42 0 2,000 -0.2
16/03/2015
28.60
 2,040 28.78 28.78 28.60 0 2,020 -0.2
13/03/2015
28.78
 2,500 28.05 28.78 28.42 300 2,000 -0.1
12/03/2015
28.05
 300 28.24 28.24 28.05 0 0 0
11/03/2015
28.24
 600 28.42 28.42 28.24 0 0 0
10/03/2015
28.42
 0 28.42 28.42 28.42 0 0 0
09/03/2015
28.42
 3,840 29.69 29.69 28.42 0 0 0
06/03/2015
29.69
 0 29.69 29.69 29.69 0 0 0
05/03/2015
29.69
 2,050 29.69 29.69 29.69 0 0 0
04/03/2015
29.69
 3,820 29.33 29.88 29.51 100 0 0.0
03/03/2015
29.33
 4,710 29.33 29.69 29.33 0 570 -0.0
02/03/2015
29.33
 4,030 28.42 29.51 29.15 0 0 0
27/02/2015
28.42
 3,290 28.05 28.42 28.05 1,000 0 0.1
26/02/2015
28.05
 2,540 27.69 28.42 28.05 1,100 100 0.1
25/02/2015
27.69
 5,260 27.69 27.69 27.69 0 0 0
24/02/2015
27.69
 3,000 27.69 27.69 27.69 0 0 0
13/02/2015
27.69
 4,790 27.87 28.05 27.69 50,500 50,000 0.0
12/02/2015
27.87
 3,150 28.42 28.42 27.87 500 0 0.0
11/02/2015
28.42
 12,600 28.42 28.42 28.42 150,500 150,000 0.0
10/02/2015
28.42
 1,130 28.24 28.42 28.24 40,500 40,000 0.0
09/02/2015
28.24
 17,780 28.24 28.78 28.24 70,000 72,450 -0.2
06/02/2015
28.24
 8,660 27.33 28.24 27.69 115,300 114,050 0.1
05/02/2015
27.33
 14,120 27.33 27.69 27.33 6,460 0 0.5
04/02/2015
27.33
 4,960 27.69 27.69 27.33 3,960 860 0.2
03/02/2015
27.69
 3,120 27.14 27.69 27.14 1,300 1,300 0
02/02/2015
27.14
 13,910 27.14 27.33 27.14 0 0 0
30/01/2015
27.14
 3,540 27.14 27.14 27.14 3,240 0 0.2
29/01/2015
27.14
 4,570 26.23 27.14 26.42 490 0 0.0
28/01/2015
26.23
 3,730 26.42 26.42 26.23 0 0 0
27/01/2015
26.42
 7,190 26.42 26.42 26.42 90 0 0.0
26/01/2015
26.42
 28,310 26.42 26.60 26.42 500 0 0.0
23/01/2015
26.42
 10,000 26.42 26.42 26.42 0 0 0
22/01/2015
26.42
 14,510 26.42 26.42 26.42 0 0 0
21/01/2015
26.42
 7,190 26.42 26.42 26.42 0 0 0
20/01/2015
26.42
 5,020 26.42 26.42 26.42 0 0 0
19/01/2015
26.42
 13,530 26.42 26.42 26.42 0 0 0
16/01/2015
26.42
 26,500 26.42 26.42 26.42 0 0 0
15/01/2015
26.42
 3,610 26.23 26.42 26.05 0 0 0
14/01/2015
26.23
 10 26.23 26.23 26.23 0 0 0
13/01/2015
26.23
 410 26.23 26.23 25.87 0 290 -0.0
12/01/2015
26.23
 23,850 26.42 26.42 26.23 1,400 0 0.1
09/01/2015
26.42
 26,730 26.96 26.96 26.42 2,500 0 0.2
08/01/2015
26.96
 1,360 26.60 26.96 26.96 0 0 0
07/01/2015
26.60
 5,400 26.60 26.60 26.60 5,000 0 0.4
06/01/2015
26.60
 0 26.60 26.60 26.60 0 0 0
05/01/2015
26.60
 0 26.60 26.60 26.60 0 0 0
31/12/2014
26.60
 1,000 26.60 26.60 26.60 30,000 29,000 0.1
30/12/2014
26.60
 1,700 26.60 26.60 26.23 0 0 0
29/12/2014
26.60
 10 26.42 26.60 26.60 0 0 0
26/12/2014
26.42
 1,000 26.78 26.78 26.42 0 0 0
25/12/2014
26.78
 50 27.33 27.33 26.78 0 0 0
24/12/2014
27.33
 7,100 26.23 27.33 26.60 6,100 5,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |