CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
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
(2025-12-29) 		2.15 2.98% 290,200 7,700 0.6
72
75
73.90
2 tháng
(2025-12-01) 		7.70 11.57% 549,400 7,900 0.6
65.82
75
73.90
3 tháng
(2025-10-30) 		9.35 14.42% 638,800 4,200 0.3
64.26
75
73.90
6 tháng
(2025-08-01) 		8.77 13.40% 819,400 8,400 0.5
64.17
75
73.90
12 tháng
(2025-02-03) 		2.23 3.10% 1,374,500 -124,798 -7.8
62.88
75
73.90
24 tháng
(2024-02-15) 		2.16 2.99% 1,902,400 -84,751 -4.5
62.88
78.75
73.90
36 tháng
(2023-02-13) 		-5.82 -7.27% 2,523,700 98,987 12.5
62.88
82.67
73.90
60 tháng
(2021-02-23) 		19.45 35.53% 7,695,500 1,617,279 171.0
53.94
87.13
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2014
26.23
 0 26.23 26.23 26.23 0 30,000 -2.2
22/12/2014
26.23
 0 26.23 26.23 26.23 45,240 45,240 0
19/12/2014
26.23
 1,210 26.05 26.23 26.23 0 710 -0.1
18/12/2014
26.05
 900 26.05 26.60 26.05 200 0 0.0
17/12/2014
26.05
 1,140 26.23 26.23 26.05 1,140 240 0.1
16/12/2014
26.23
 540 26.05 26.23 26.05 50 0 0.0
15/12/2014
26.05
 0 26.05 26.05 26.05 0 0 0
12/12/2014
26.05
 2,690 26.05 26.05 26.05 0 0 0
11/12/2014
26.05
 4,660 26.05 26.05 26.05 0 0 0
10/12/2014
26.05
 5,070 26.23 26.23 26.05 0 0 0
09/12/2014
26.23
 1,570 26.42 26.42 26.23 0 0 0
08/12/2014
26.42
 780 26.60 26.60 26.42 680 500 0.0
05/12/2014
26.60
 1,400 26.42 27.14 26.60 1,300 0 0.1
04/12/2014
26.42
 32,540 26.60 28.05 26.42 18,150 21,890 -0.3
03/12/2014
26.60
 99,360 26.60 26.60 26.60 420,000 439,300 -1.4
02/12/2014
26.60
 23,660 26.60 26.60 26.60 19,050 13,660 0.4
01/12/2014
26.60
 3,950 26.78 26.78 26.60 0 2,000 -0.1
28/11/2014
26.78
 6,340 26.78 26.96 26.78 500 0 0.0
27/11/2014
26.78
 290 27.51 27.51 26.78 0 0 0
26/11/2014
27.51
 850 27.33 27.51 26.96 800 150 0.0
25/11/2014
27.33
 150 27.69 27.69 26.60 0 100 -0.0
24/11/2014
27.69
 1,030 27.33 27.69 26.60 0 0 0
21/11/2014
27.33
 120 27.33 27.33 26.96 100 0 0.0
20/11/2014
27.33
 11,610 27.33 28.05 26.60 0 11,590 -0.9
19/11/2014
27.33
 10,210 27.33 27.69 27.14 3,600 10,190 -0.5
18/11/2014
27.33
 14,730 27.51 27.51 27.33 0 11,580 -0.9
17/11/2014
27.51
 5,450 27.69 27.69 26.60 0 5,410 -0.4
14/11/2014
27.69
 6,110 28.05 28.05 27.33 0 6,110 -0.5
13/11/2014
28.05
 390 27.69 28.05 28.05 390 0 0.0
12/11/2014
27.69
 2,100 27.69 27.69 27.69 0 0 0
11/11/2014
27.69
 5,510 27.69 28.05 27.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |