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)
25/11/2013
28.11
 8,930 28.11 28.11 27.37 1,500 0 0.1
22/11/2013
28.11
 30 27.93 28.30 28.11 0 0 0
21/11/2013
27.93
 1,500 28.11 28.11 27.74 0 0 0
20/11/2013
28.11
 2,170 28.11 28.30 27.74 1,000 0 0.1
19/11/2013
28.11
 2,380 28.30 28.30 27.74 890 0 0.1
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
28.30
 2,160 27.93 28.48 27.74 1,000 0 0.1
15/11/2013
27.93
 1,120 27.75 27.93 27.75 0 0 0
14/11/2013
27.75
 1,120 27.75 27.93 27.75 0 0 0
13/11/2013
27.75
 1,890 27.93 27.93 27.56 1,290 0 0.1
12/11/2013
27.93
 10,740 27.75 28.11 27.75 0 0 0
11/11/2013
27.75
 13,460 27.38 27.75 27.38 0 0 0
08/11/2013
27.38
 460 27.38 27.38 27.02 0 0 0
07/11/2013
27.38
 1,240 27.38 27.38 27.02 0 0 0
06/11/2013
27.38
 4,630 27.38 27.75 27.20 0 0 0
05/11/2013
27.38
 1,800 27.38 27.56 27.02 0 0 0
04/11/2013
27.38
 2,050 27.75 27.75 27.38 1,400 400 0.1
01/11/2013
27.75
 2,950 27.75 27.93 27.38 0 0 0
31/10/2013
27.75
 1,110 27.93 28.11 27.38 350 0 0.0
30/10/2013
27.93
 13,130 27.02 27.93 27.02 8,840 0 0.7
29/10/2013
27.02
 17,980 27.02 27.02 26.65 15,500 0 1.1
28/10/2013
27.02
 2,270 27.02 27.38 26.83 0 0 0
25/10/2013
27.02
 6,010 27.38 27.38 26.83 0 0 0
24/10/2013
27.38
 3,450 27.38 27.38 27.02 0 0 0
23/10/2013
27.38
 8,030 27.20 27.38 26.83 0 0 0
22/10/2013
27.20
 6,500 27.38 27.38 27.20 0 0 0
21/10/2013
27.38
 11,060 27.38 27.38 27.38 31,900 31,900 0
18/10/2013
27.38
 2,870 27.38 27.38 26.83 0 0 0
17/10/2013
27.38
 7,750 28.11 28.11 27.20 0 0 0
16/10/2013
28.11
 3,960 27.75 28.11 27.38 0 0 0
15/10/2013
27.75
 10 28.11 28.11 27.75 0 0 0
14/10/2013
28.11
 1,440 28.29 28.29 27.93 0 0 0
11/10/2013
28.29
 3,000 28.29 28.48 28.11 0 0 0
10/10/2013
28.29
 7,410 28.48 28.48 27.93 0 0 0
09/10/2013
28.48
 14,030 28.66 28.66 28.29 0 2,250 -0.2
08/10/2013
28.66
 12,130 28.48 28.66 28.29 0 0 0
07/10/2013
28.48
 12,580 28.11 28.66 28.11 0 10 -0.0
04/10/2013
28.11
 22,080 27.93 28.66 27.93 0 0 0
03/10/2013
27.93
 42,040 27.93 27.93 27.02 145,220 148,380 -0.2
02/10/2013
27.93
 16,430 27.38 28.11 27.02 12,840 5,240 0.6
01/10/2013
27.38
 6,560 27.20 27.38 27.20 0 0 0
30/09/2013
27.20
 970 27.20 27.38 27.20 0 0 0
27/09/2013
27.20
 3,710 27.38 27.56 26.83 130 0 0.0
26/09/2013
27.38
 220 27.38 27.38 27.02 0 0 0
25/09/2013
27.38
 3,500 27.20 27.38 27.02 0 0 0
24/09/2013
27.20
 2,290 27.02 27.38 26.83 0 0 0
23/09/2013
27.02
 5,930 27.20 27.20 26.65 0 0 0
20/09/2013
27.20
 1,360 27.38 28.11 27.02 0 0 0
19/09/2013
27.38
 4,270 27.56 28.11 27.02 0 1,020 -0.1
18/09/2013
27.56
 570 28.29 28.29 27.20 0 510 -0.0
17/09/2013
28.29
 1,050 27.38 28.48 27.93 0 0 0
16/09/2013
27.38
 19,050 28.11 29.02 26.29 0 16,650 -1.2
13/09/2013
28.11
 820 29.02 29.02 28.11 0 210 -0.0
12/09/2013
29.02
 770 28.84 29.57 27.56 0 0 0
11/09/2013
28.84
 1,510 28.48 28.84 27.56 0 0 0
10/09/2013
28.48
 6,360 28.84 30.30 27.38 0 5,100 -0.4
09/09/2013
28.84
 3,300 28.84 28.84 26.83 0 2,000 -0.1
06/09/2013
28.84
 8,240 29.02 29.02 27.02 2,000 3,100 -0.1
05/09/2013
29.02
 4,220 27.75 29.02 27.20 0 2,800 -0.2
04/09/2013
27.75
 6,200 26.29 27.75 26.29 2,000 0 0.1
03/09/2013
26.29
 9,480 26.65 26.65 25.56 1,000 0 0.1
30/08/2013
26.65
 3,310 26.83 27.20 25.92 0 0 0
29/08/2013
26.83
 320 26.83 27.38 26.83 0 0 0
28/08/2013
26.83
 8,060 27.75 27.75 26.47 0 0 0
27/08/2013
27.75
 6,540 27.93 27.93 26.47 0 3,000 -0.2
26/08/2013
27.93
 1,420 28.11 28.11 26.65 0 0 0
23/08/2013
28.11
 7,880 28.48 28.48 27.38 0 0 0
22/08/2013
28.48
 3,120 28.66 28.84 27.56 0 2,000 -0.2
21/08/2013
28.66
 390 28.84 28.84 27.93 0 60 -0.0
20/08/2013
28.84
 1,670 28.84 29.02 27.75 0 1,000 -0.1
19/08/2013
28.84
 1,320 28.84 29.21 28.48 0 0 0
16/08/2013
28.84
 1,290 28.66 30.12 28.48 0 0 0
15/08/2013
28.66
 5,160 28.66 28.66 28.11 0 0 0
14/08/2013
28.66
 2,710 28.66 30.30 28.29 0 0 0
13/08/2013
28.66
 2,610 27.93 28.84 27.75 0 0 0
12/08/2013
27.93
 3,080 29.39 29.39 27.75 0 0 0
09/08/2013
29.39
 430 29.39 29.94 29.21 0 0 0
08/08/2013
29.39
 3,910 29.57 29.57 28.84 0 1,400 -0.1
07/08/2013
29.57
 190 29.57 29.57 29.57 0 0 0
06/08/2013
29.57
 5,210 29.94 29.94 29.57 0 0 0
05/08/2013
29.94
 4,500 29.94 30.12 29.57 0 0 0
02/08/2013
29.94
 4,940 29.39 31.40 29.39 500 0 0.0
01/08/2013
29.39
 9,510 29.94 29.94 29.21 0 0 0
31/07/2013
29.94
 6,170 30.67 30.67 29.57 0 0 0
30/07/2013
30.67
 5,330 31.03 31.03 30.30 0 0 0
29/07/2013
31.03
 1,830 31.21 31.40 30.85 630 0 0.1
26/07/2013
31.21
 2,740 30.85 31.40 30.67 2,040 0 0.2
25/07/2013
30.85
 20,110 31.03 33.04 29.02 0 16,000 -1.3
24/07/2013
31.03
 9,390 31.76 31.76 30.67 77,500 76,290 0.1
23/07/2013
31.76
 2,000 32.13 32.13 31.03 50 0 0.0
22/07/2013
32.13
 8,100 30.67 32.13 30.30 0 0 0
19/07/2013
30.67
 19,040 30.30 30.85 28.29 0 14,000 -1.1
18/07/2013
30.30
 13,560 30.48 31.03 29.94 0 12,000 -1.0
17/07/2013
30.48
 7,660 31.03 31.21 30.30 0 7,500 -0.6
16/07/2013
31.03
 6,540 31.21 31.21 30.85 0 2,950 -0.3
15/07/2013
31.21
 470 31.40 31.40 31.21 20 0 0.0
12/07/2013
31.40
 7,670 31.40 31.40 30.85 5,300 0 0.4
11/07/2013
31.40
 0 31.40 31.40 31.40 0 0 0
10/07/2013
31.40
 4,850 31.40 31.40 30.48 0 0 0
09/07/2013
31.40
 4,570 31.40 31.40 30.12 0 3,690 -0.3
08/07/2013
31.40
 1,740 31.40 31.40 30.67 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |