CTCP Traphaco (tra)

77.80
-0.80
(-1.02%)
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
(2026-05-18) 		0 0% 127,900 1,100 0
76.90
81
77.80
2 tháng
(2026-04-20) 		0 0% 307,200 -400 0
75
81
77.80
3 tháng
(2026-03-19) 		12.20 18.37% 659,300 200 -0.0
66.40
81
77.80
6 tháng
(2025-12-19) 		6.26 8.65% 1,584,700 8,400 0.6
65
81
77.80
12 tháng
(2025-06-23) 		12.29 18.54% 2,013,500 -25,600 -1.8
64.17
81
77.80
24 tháng
(2024-06-27) 		5.11 6.96% 2,816,000 -123,746 -7.7
62.88
81
77.80
36 tháng
(2023-07-03) 		1.56 2.02% 3,492,800 63,539 8.3
62.88
81
77.80
60 tháng
(2021-07-13) 		19.32 32.60% 7,571,800 1,198,279 140.6
59.28
87.13
77.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
64.85
 3,400 65.33 65.33 64.85 0 0 0
22/08/2025
65.33
 2,400 65.24 66.21 65.24 0 0 0
21/08/2025
66.02
 300 65.24 66.02 65.24 0 0 0
20/08/2025
65.43
 1,500 65.53 65.63 65.43 0 0 0
19/08/2025
65.72
 900 65.53 66.02 65.53 0 0 0
18/08/2025
65.53
 10,800 65.53 65.53 64.85 300 100 0.0
15/08/2025
65.53
 4,800 66.70 66.70 65.53 0 0 0
14/08/2025
65.53
 7,800 66.21 66.21 65.53 0 0 0
13/08/2025
66.31
 5,500 66.41 66.41 66.21 0 0 0
12/08/2025
66.21
 3,600 66.21 66.21 66.21 0 0 0
11/08/2025
66.21
 8,300 65.24 66.89 65.24 0 200 -0.0
08/08/2025
66.21
 2,800 66.31 66.31 66.21 0 0 0
07/08/2025
66.21
 3,000 66.21 67.18 66.21 0 100 -0.0
06/08/2025
66.21
 800 66.41 66.79 66.21 0 0 0
05/08/2025
66.70
 3,100 66.21 66.70 66.21 0 200 -0.0
04/08/2025
66.89
 1,000 65.53 67.09 65.43 400 0 0.0
01/08/2025
65.43
 1,000 66.02 66.02 65.24 0 0 0
31/07/2025
66.21
 300 66.70 66.70 66.21 0 0 0
30/07/2025
66.70
 14,800 66.21 66.70 65.24 400 0 0.0
29/07/2025
67.18
 1,300 67.38 67.38 66.11 0 0 0
28/07/2025
67.09
 3,100 67.09 67.38 66.99 0 0 0
25/07/2025
67.09
 1,700 67.18 67.18 66.99 0 0 0
24/07/2025
66.99
 1,500 66.89 67.18 66.89 0 0 0
23/07/2025
66.89
 4,200 67.18 67.48 66.89 0 0 0
22/07/2025
66.89
 2,200 66.21 66.89 66.21 0 0 0
21/07/2025
67.18
 300 67.18 67.18 67.18 0 0 0
18/07/2025
66.79
 4,800 66.79 66.79 64.26 0 0 0
17/07/2025
67.09
 1,400 66.70 67.09 66.70 0 1,200 -0.1
16/07/2025
66.70
 1,100 67.09 67.18 66.70 0 0 0
15/07/2025
67.09
 1,800 67.38 67.38 66.70 0 0 0
14/07/2025
67.38
 1,200 67.67 67.67 67.38 0 0 0
11/07/2025
67.38
 6,500 66.89 67.48 66.89 0 0 0
10/07/2025
66.70
 1,700 66.21 66.79 66.21 0 0 0
09/07/2025
66.21
 1,200 66.70 66.70 65.82 0 0 0
08/07/2025
65.43
 3,000 65.24 67.18 65.24 0 0 0
07/07/2025
65.24
 9,000 65.53 65.72 65.24 400 7,400 -0.5
04/07/2025
65.43
 4,900 65.43 66.21 65.43 0 4,800 -0.3
03/07/2025
65.43
 5,100 65.63 65.63 65.43 0 5,100 -0.3
02/07/2025
65.53
 6,200 65.43 66.21 65.43 300 1,700 -0.1
01/07/2025
65.63
 4,000 65.72 65.72 65.63 0 3,300 -0.2
30/06/2025
65.72
 3,700 65.72 66.79 65.43 0 3,400 -0.2
27/06/2025
65.72
 8,400 66.21 66.99 65.72 100 4,100 -0.3
26/06/2025
66.21
 1,000 66.21 66.21 66.21 0 0 0
25/06/2025
66.21
 2,400 66.21 66.21 66.11 0 100 -0.0
24/06/2025
66.21
 2,200 68.16 68.16 66.21 0 1,500 -0.1
23/06/2025
66.31
 5,000 66.99 66.99 66.21 0 3,200 -0.2
20/06/2025
66.99
 2,400 66.89 66.99 66.89 100 1,400 -0.1
19/06/2025
66.99
 1,700 68.16 68.16 66.89 0 1,500 -0.1
18/06/2025
66.99
 6,400 67.18 67.28 66.99 0 4,900 -0.3
17/06/2025
68.06
 1,800 68.84 68.84 68.06 400 700 -0.0
16/06/2025
68.06
 5,400 68.84 68.84 66.99 200 100 0.0
13/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/06/2025
68.45
 5,600 68.74 68.84 68.35 0 0 0
12/06/2025
69.13
 6,100 69.13 69.13 68.66 0 2,100 -0.2
11/06/2025
69.13
 10,200 69.13 70.93 69.13 0 700 -0.1
10/06/2025
69.13
 5,900 69.70 69.70 68.18 0 5,500 -0.4
09/06/2025
68.18
 8,800 68.28 69.13 68.18 500 4,300 -0.3
06/06/2025
68.09
 9,000 68.56 69.32 68.09 0 8,300 -0.6
05/06/2025
68.18
 1,000 68.18 68.18 68.18 0 900 -0.1
04/06/2025
68.18
 2,600 68.28 68.28 68.09 0 2,200 -0.2
03/06/2025
68.18
 15,100 68.18 68.66 68.09 0 2,300 -0.2
02/06/2025
68.18
 4,100 69.60 69.60 67.99 0 0 0
30/05/2025
69.60
 100 69.60 69.60 69.60 0 0 0
29/05/2025
69.13
 5,400 69.89 69.89 69.13 0 5,300 -0.4
28/05/2025
69.51
 2,600 70.84 70.84 69.51 100 900 -0.1
27/05/2025
69.89
 600 69.79 69.89 69.79 0 0 0
26/05/2025
69.79
 27,400 69.79 69.89 69.79 10,000 19,000 -0.7
23/05/2025
69.79
 200 69.42 69.79 69.42 0 0 0
22/05/2025
69.42
 1,000 69.98 70.17 69.42 0 0 0
21/05/2025
69.42
 2,100 68.37 69.51 67.33 1,000 1,600 -0.0
20/05/2025
68.37
 100 68.37 68.37 68.37 0 0 0
19/05/2025
68.94
 4,500 69.04 70.84 68.94 4,000 2,800 0
16/05/2025
69.04
 500 69.04 69.60 69.04 0 0 0
15/05/2025
69.23
 2,200 70.08 70.08 69.23 0 1,500 0
14/05/2025
70.93
 600 70.93 70.93 70.65 0 0 0
13/05/2025
69.42
 9,000 69.13 70.55 69.13 4,900 8,500 0
12/05/2025
70.27
 500 70.27 70.27 70.27 0 0 0
09/05/2025
70.74
 500 70.84 70.84 70.74 0 200 0
08/05/2025
69.13
 8,400 69.60 71.03 69.13 0 8,300 0
07/05/2025
69.13
 14,800 70.08 70.08 69.13 9,600 14,700 0
06/05/2025
70.55
 200 70.55 70.55 70.55 0 0 0
05/05/2025
70.46
 0 70.46 70.46 70.46 0 0 0
29/04/2025
70.46
 1,800 70.08 70.55 70.08 1,200 1,700 -0.0
28/04/2025
69.60
 1,600 71.59 71.59 69.23 0 1,500 -0.1
25/04/2025
71.50
 5,100 71.03 72.92 71.03 0 0 0
24/04/2025
71.03
 4,900 71.03 71.03 70.93 0 0 0
23/04/2025
70.93
 13,100 70.46 70.93 70.36 0 0 0
22/04/2025
70.93
 11,100 70.74 70.93 70.17 1 5,100 -0.4
21/04/2025
70.74
 0 70.74 70.74 70.74 0 0 0
18/04/2025
70.74
 2,500 70.93 70.93 70.74 0 2,000 -0.1
17/04/2025
70.93
 14,000 70.27 71.03 70.27 100 1,800 -0.1
16/04/2025
70.08
 12,700 70.17 70.84 70.08 2,100 4,600 -0.2
15/04/2025
70.17
 3,800 69.89 70.84 69.89 500 0 0.0
14/04/2025
69.89
 3,500 68.28 69.89 68.18 0 0 0
11/04/2025
68.09
 1,900 70.46 70.46 67.71 0 0 0
10/04/2025
67.81
 17,900 67.81 67.81 65.34 2,600 0 0.2
09/04/2025
63.45
 3,500 64.40 64.40 63.17 0 600 -0.0
08/04/2025
62.98
 4,000 64.02 67.24 62.98 0 0 0
04/04/2025
62.88
 11,300 61.56 66.01 61.56 0 5,300 -0.3
03/04/2025
66.01
 7,000 70.55 70.93 66.01 3,000 0 0.2
02/04/2025
70.55
 3,100 71.50 71.50 70.55 2,300 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |