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)
10/11/2014
27.69
 2,300 27.69 27.69 27.69 1,650 0 0.1
07/11/2014
27.69
 30 27.51 27.69 27.69 0 0 0
06/11/2014
27.51
 3,200 27.51 27.69 27.51 200 0 0.0
05/11/2014
27.51
 200 28.05 28.05 27.51 200 0 0.0
04/11/2014
28.05
 60 27.69 28.05 27.51 50 0 0.0
03/11/2014
27.69
 0 27.69 27.69 27.69 60,000 60,000 0
31/10/2014
27.69
 440 27.51 27.69 27.69 0 0 0
30/10/2014
27.51
 1,240 27.33 27.51 27.33 29,000 29,140 -0.0
29/10/2014
27.33
 510 26.96 27.33 26.96 0 0 0
28/10/2014
26.96
 0 26.96 26.96 26.96 0 0 0
27/10/2014
26.96
 600 26.96 26.96 26.96 0 0 0
24/10/2014
26.96
 490 26.96 26.96 26.96 0 0 0
23/10/2014
26.96
 5,500 26.96 26.96 26.96 0 5,000 -0.4
22/10/2014
26.96
 80 27.33 27.33 26.96 20 60 -0.0
21/10/2014
27.33
 20 27.69 27.69 27.33 0 0 0
20/10/2014
27.69
 0 27.69 27.69 27.69 0 0 0
17/10/2014
27.69
 1,480 27.69 27.69 27.69 50 500 -0.0
16/10/2014
27.69
 6,040 27.69 27.69 27.69 0 2,500 -0.2
15/10/2014
27.69
 1,600 27.69 27.69 27.69 0 0 0
14/10/2014
27.69
 1,380 27.69 27.87 27.69 0 0 0
13/10/2014
27.69
 1,930 27.69 27.69 27.69 0 0 0
10/10/2014
27.69
 1,080 27.69 27.69 27.69 0 0 0
09/10/2014
27.69
 2,460 28.05 28.05 27.69 0 0 0
08/10/2014
28.05
 5,930 28.24 28.24 28.05 3,320 5,420 -0.2
07/10/2014
28.24
 7,050 28.05 28.24 28.05 3,750 0 0.3
06/10/2014
28.05
 10,380 28.05 28.24 27.33 2,340 0 0.2
03/10/2014
28.05
 130 27.33 28.05 27.33 0 0 0
02/10/2014
27.33
 2,760 27.69 28.24 27.33 0 0 0
01/10/2014
27.69
 3,870 27.51 28.24 27.33 240 700 -0.0
30/09/2014
27.51
 5,690 28.24 28.42 27.33 0 50 -0.0
29/09/2014
28.24
 8,320 26.96 28.60 26.96 1,900 0 0.1
26/09/2014
26.96
 370 26.96 26.96 26.78 310 0 0.0
25/09/2014
26.96
 50 26.78 26.96 26.96 0 0 0
24/09/2014
26.78
 6,490 26.42 27.14 26.78 2,030 0 0.2
23/09/2014
26.42
 980 26.42 26.78 26.42 0 830 -0.1
22/09/2014
26.42
 900 26.96 26.96 26.42 500 880 -0.0
19/09/2014
26.96
 80 26.78 26.96 26.96 0 0 0
18/09/2014
26.78
 1,950 26.96 26.96 26.78 0 1,640 -0.1
17/09/2014
26.96
 4,800 26.60 27.14 26.78 0 0 0
16/09/2014
26.60
 820 26.60 26.60 25.87 0 0 0
15/09/2014
26.60
 10 26.96 26.96 26.60 0 0 0
12/09/2014
26.96
 4,520 26.78 26.96 26.78 1,920 0 0.1
11/09/2014
26.78
 4,820 26.60 26.78 26.60 0 0 0
10/09/2014
26.60
 3,320 26.42 26.78 26.23 0 0 0
09/09/2014
26.42
 8,540 26.60 27.33 26.42 1,000 0 0.1
08/09/2014
26.60
 3,070 26.60 26.78 26.60 20,000 20,000 0
05/09/2014
26.60
 3,210 26.42 26.60 26.23 43,640 43,000 0.0
04/09/2014
26.42
 6,930 26.78 26.78 26.42 1,200 370 0.1
03/09/2014
26.78
 2,770 26.60 26.96 26.78 59,500 59,000 0.0
29/08/2014
26.60
 3,820 26.96 26.96 26.23 1,520 0 0.1
28/08/2014
26.96
 3,630 26.42 26.96 26.23 100 0 0.0
27/08/2014
26.42
 0 26.42 26.42 26.42 50,000 50,000 0
26/08/2014
26.42
 4,190 26.42 26.42 26.23 0 0 0
25/08/2014
26.42
 10 26.60 26.60 26.42 0 0 0
22/08/2014
26.60
 520 26.78 26.78 26.60 510 0 0.0
21/08/2014
26.78
 0 26.78 26.78 26.78 0 0 0
20/08/2014
26.78
 580 26.60 26.78 26.60 10 0 0.0
19/08/2014
26.60
 70 26.42 26.60 26.42 0 0 0
18/08/2014
26.42
 1,530 26.78 27.51 26.42 160 0 0.0
15/08/2014
26.78
 700 26.60 26.96 26.60 550 0 0.0
14/08/2014
26.60
 120 25.87 26.96 25.69 0 0 0
13/08/2014
25.87
 11,240 26.60 26.96 25.69 1,460 8,770 -0.5
12/08/2014
26.60
 21,300 28.42 28.42 26.60 145,300 166,230 -1.5
11/08/2014
28.42
 0 28.42 28.42 28.42 0 0 0
08/08/2014
28.42
 0 28.42 28.42 28.42 0 0 0
07/08/2014
28.42
 0 28.42 28.42 28.42 0 0 0
06/08/2014
28.42
 0 28.42 28.42 28.42 0 0 0
05/08/2014
28.42
 530 26.96 28.42 26.78 0 440 -0.0
04/08/2014
26.96
 500 26.96 26.96 26.96 21,000 21,000 0
01/08/2014
26.96
 870 26.78 26.96 26.78 230 0 0.0
31/07/2014
26.78
 2,060 26.60 26.78 26.60 0 450 -0.0
30/07/2014
26.60
 1,400 26.60 26.78 26.60 0 0 0
29/07/2014
26.60
 1,700 27.51 27.51 26.60 100 0 0.0
28/07/2014
27.51
 3,560 27.69 28.05 27.33 2,000 0 0.2
25/07/2014
27.69
 1,670 27.69 27.87 27.69 1,000 0 0.1
24/07/2014
27.69
 2,280 27.69 28.05 27.69 920 0 0.1
23/07/2014
27.69
 7,760 28.05 28.42 27.69 2,500 0 0.2
22/07/2014
28.05
 500 28.42 28.42 28.05 30 260 -0.0
21/07/2014
28.42
 7,960 28.78 28.78 28.42 0 0 0
18/07/2014
28.78
 740 28.05 28.78 28.60 240 0 0.0
17/07/2014
28.05
 5,820 29.15 29.15 28.05 3,220 5,820 -0.2
16/07/2014
29.15
 20 28.97 29.15 29.15 0 0 0
15/07/2014
28.97
 510 28.78 28.97 28.78 0 0 0
14/07/2014
28.78
 390 28.60 28.78 28.78 390 0 0.0
11/07/2014
28.60
 670 28.78 28.78 28.60 0 0 0
10/07/2014
28.78
 120 29.15 29.15 28.60 0 100 -0.0
09/07/2014
29.15
 720 28.60 29.15 29.15 0 0 0
08/07/2014
28.60
 3,010 29.51 31.33 28.60 0 0 0
07/07/2014
29.51
 1,510 28.42 30.24 28.42 1,250 0 0.1
04/07/2014
28.42
 500 28.24 28.42 28.42 100,000 100,000 0
03/07/2014
28.24
 2,560 29.15 29.88 27.87 25,000 26,890 -0.2
02/07/2014
29.15
 1,360 27.33 29.15 27.69 10 0 0.0
01/07/2014
27.33
 930 28.05 28.05 27.33 0 0 0
30/06/2014
28.05
 3,010 28.05 28.05 28.05 0 0 0
27/06/2014
28.05
 790 27.69 28.05 27.69 590 0 0.0
26/06/2014
27.69
 170 27.87 27.87 27.69 0 0 0
25/06/2014
27.87
 520 27.14 28.05 27.87 150 0 0.0
24/06/2014
27.14
 0 27.14 27.14 27.14 84,320 84,320 0
23/06/2014
27.14
 0 27.14 27.14 27.14 0 0 0
20/06/2014
27.14
 300 27.14 27.14 27.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |