CTCP Traphaco (tra)

68.90
1
(1.47%)
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
(2025-11-05) 		1.90 2.88% 102,400 -3,600 -0.2
66
69.20
68.90
2 tháng
(2025-10-06) 		0.90 1.34% 151,600 1,700 0.1
65.90
69.20
68.90
3 tháng
(2025-09-08) 		1.40 2.11% 204,100 -800 -0.1
65.90
69.20
68.90
6 tháng
(2025-06-09) 		-2.13 -3.04% 452,500 -54,000 -3.9
65.90
71
68.90
12 tháng
(2024-12-10) 		-6.05 -8.19% 938,600 -137,166 -8.7
64.58
75.38
68.90
24 tháng
(2023-12-18) 		-2.01 -2.88% 1,564,300 13,039 3.9
64.58
80.88
68.90
36 tháng
(2022-12-21) 		-11.60 -14.59% 2,067,800 135,845 16.5
64.58
84.90
68.90
60 tháng
(2020-12-31) 		9.91 17.09% 7,749,000 1,364,889 153.6
51.98
89.48
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
28.44
 5,240 29.19 29.56 27.32 3,290 0 0.3
24/04/2014
29.19
 4,360 31.06 31.06 29.19 50 2,500 -0.2
23/04/2014
31.06
 440 31.43 31.43 30.87 0 0 0
22/04/2014
31.43
 7,860 31.43 31.43 30.87 330 3,000 -0.2
21/04/2014
31.43
 1,150 31.43 31.62 31.43 1,000 0 0.1
18/04/2014
31.43
 1,000 32.18 32.18 31.25 100 0 0.0
17/04/2014
32.18
 5,340 31.81 33.49 31.81 1,620 0 0.1
16/04/2014
31.81
 1,300 31.81 31.81 31.81 0 0 0
15/04/2014
31.81
 3,200 31.81 31.81 31.81 0 0 0
14/04/2014
31.81
 5,700 32.93 33.68 31.81 3,500 2,700 0.1
11/04/2014
32.93
 940 32.93 33.12 32.37 300 0 0.0
10/04/2014
32.93
 500 32.18 32.93 32.18 200 0 0.0
08/04/2014
32.18
 100 33.12 33.12 32.18 0 0 0
07/04/2014
33.12
 1,500 32.93 34.43 33.12 0 0 0
04/04/2014
32.93
 4,390 32.56 32.93 32.56 0 0 0
03/04/2014
32.56
 1,400 32.37 32.93 32.56 0 0 0
02/04/2014
32.37
 5,770 32.56 32.56 30.87 0 0 0
01/04/2014
32.56
 3,640 32.56 32.56 32.56 0 0 0
31/03/2014
32.56
 810 32.74 32.74 32.56 0 0 0
28/03/2014
32.74
 7,170 32.56 32.74 32.56 0 0 0
27/03/2014
32.56
 18,970 32.56 32.93 32.37 0 0 0
26/03/2014
32.56
 20,600 31.99 32.74 31.81 0 0 0
25/03/2014
31.99
 10,660 32.18 32.56 31.99 0 0 0
24/03/2014
32.18
 4,140 32.18 32.18 31.99 3,500 0 0.3
21/03/2014
32.18
 600 32.93 32.93 32.18 0 0 0
20/03/2014
32.93
 7,290 32.56 32.93 32.56 0 0 0
19/03/2014
32.56
 20,550 32.56 32.93 31.99 0 0 0
18/03/2014
32.56
 15,030 31.81 32.93 31.62 0 0 0
17/03/2014
31.81
 2,960 32.37 32.37 31.81 0 0 0
14/03/2014
32.37
 4,470 32.18 32.37 31.99 0 0 0
13/03/2014
32.18
 18,780 32.18 32.18 31.81 3,450 0 0.3
12/03/2014
32.18
 7,080 31.99 32.18 31.62 3,330 0 0.3
11/03/2014
31.99
 1,760 31.62 31.99 31.62 100 0 0.0
10/03/2014
31.62
 3,130 31.99 31.99 31.62 10 0 0.0
07/03/2014
31.99
 3,060 31.99 32.18 31.81 800 0 0.1
06/03/2014
31.99
 3,780 32.37 32.37 31.81 0 0 0
05/03/2014
32.37
 3,680 32.56 32.56 31.81 0 0 0
04/03/2014
32.56
 1,200 32.56 32.56 31.81 0 0 0
03/03/2014
32.56
 1,900 32.56 32.74 32.18 870 0 0.1
28/02/2014
32.56
 570 31.99 32.56 31.99 0 0 0
27/02/2014
31.99
 9,340 31.81 32.74 31.62 0 0 0
26/02/2014
31.81
 5,350 32.18 32.18 31.81 500 0 0.0
25/02/2014
32.18
 1,540 32.93 32.93 32.18 0 360 -0.0
24/02/2014
32.93
 6,170 32.93 32.93 32.37 0 0 0
21/02/2014
32.93
 2,180 32.56 32.93 32.56 0 0 0
20/02/2014
32.56
 1,930 32.93 32.93 31.81 0 0 0
19/02/2014
32.93
 4,620 32.56 32.93 31.99 0 0 0
18/02/2014
32.56
 970 32.37 32.93 32.18 480 0 0.0
17/02/2014
32.37
 1,250 32.93 32.93 31.99 450 0 0.0
14/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2014
32.93
 5,270 32.37 33.68 32.74 31,540 27,330 0.4
13/02/2014
32.37
 7,590 32.37 33.29 32.37 0 0 0
12/02/2014
32.37
 5,260 32.18 32.74 32.37 1,900 0 0.2
11/02/2014
32.18
 5,960 31.44 32.18 31.44 0 600 -0.1
10/02/2014
31.44
 9,320 31.44 31.44 31.26 620 122,610 -10.4
07/02/2014
31.44
 6,630 31.44 31.44 31.26 81,220 80,000 0.1
06/02/2014
31.44
 12,210 32.00 32.00 30.70 0 10,000 -0.8
27/01/2014
32.00
 470 31.81 32.55 31.63 180 0 0.0
24/01/2014
31.81
 6,610 31.81 31.81 31.44 0 6,150 -0.5
23/01/2014
31.81
 5,530 31.81 31.81 31.26 1,850 2,000 -0.0
22/01/2014
31.81
 25,010 31.81 32.55 31.63 20,840 20,000 0.1
21/01/2014
31.81
 22,700 31.81 33.29 31.26 16,040 11,880 0.4
20/01/2014
31.81
 7,560 32.55 32.92 31.81 5,710 3,680 0.2
17/01/2014
32.55
 4,070 33.29 33.29 31.81 1,050 0 0.1
16/01/2014
33.29
 4,160 33.48 33.48 31.26 800 3,000 -0.2
15/01/2014
33.48
 24,920 32.55 33.48 32.55 23,750 6,000 1.6
14/01/2014
32.55
 3,470 32.18 32.55 32.18 1,900 0 0.2
13/01/2014
32.18
 3,290 33.11 33.66 32.18 2,500 0 0.2
10/01/2014
33.11
 3,470 32.55 33.11 32.55 2,250 0 0.2
09/01/2014
32.55
 9,930 33.29 33.29 32.55 4,000 5,790 -0.2
08/01/2014
33.29
 11,160 32.55 33.29 32.55 10,700 8,450 0.2
07/01/2014
32.55
 2,750 33.29 33.29 32.37 0 1,420 -0.1
06/01/2014
33.29
 22,300 32.00 33.85 30.33 18,650 14,550 0.4
03/01/2014
32.00
 5,800 31.81 32.18 31.44 3,910 0 0.3
02/01/2014
31.81
 660 31.26 32.18 31.26 50 0 0.0
31/12/2013
31.26
 4,540 31.07 31.63 30.33 440 0 0.0
30/12/2013
31.07
 1,180 31.07 32.55 31.07 1,050 0 0.1
27/12/2013
31.07
 6,090 31.26 32.00 30.52 1,260 0 0.1
26/12/2013
31.26
 6,490 32.37 32.37 31.26 0 2,000 -0.2
25/12/2013
32.37
 3,560 32.18 32.74 31.81 0 0 0
24/12/2013
32.18
 4,860 33.11 33.11 32.00 0 300 -0.0
23/12/2013
33.11
 3,240 33.29 33.29 32.55 0 0 0
20/12/2013
33.29
 63,470 33.29 33.48 33.29 55,510 0 5.0
19/12/2013
33.29
 32,470 33.29 33.48 33.11 22,970 0 2.1
18/12/2013
33.29
 21,120 33.29 33.29 33.29 12,900 0 1.2
17/12/2013
33.29
 4,550 33.29 34.03 33.29 3,480 0 0.3
16/12/2013
33.29
 22,150 33.29 33.29 32.92 21,720 150 1.9
13/12/2013
33.29
 13,590 34.03 34.03 33.29 5,210 0 0.5
12/12/2013
34.03
 20,260 33.29 34.03 33.11 14,350 0 1.3
11/12/2013
33.29
 16,320 33.29 33.48 33.29 16,100 0 1.4
10/12/2013
33.29
 14,240 33.29 33.29 32.55 11,550 0 1.0
09/12/2013
33.29
 70,320 34.77 34.96 32.55 61,850 0 5.5
06/12/2013
34.77
 34,020 34.03 35.70 34.40 10,690 0 1.0
05/12/2013
34.03
 24,660 32.37 34.40 32.55 6,160 0 0.6
04/12/2013
32.37
 18,320 30.70 32.37 30.70 6,750 4,250 0.2
03/12/2013
30.70
 21,650 29.22 30.89 29.22 7,470 0 0.6
02/12/2013
29.22
 23,610 28.85 29.22 28.67 11,000 0 0.9
29/11/2013
28.85
 3,050 27.93 28.85 28.11 3,000 0 0.2
28/11/2013
27.93
 2,110 29.22 29.22 27.93 0 0 0
27/11/2013
29.22
 10,450 28.48 29.22 28.67 0 0 0
26/11/2013
28.48
 20,610 28.11 28.48 27.74 63,330 0 4.8

Chính sách bảo mật | Điều khoản sử dụng |