CTCP Traphaco (tra)

77.90
-0.10
(-0.13%)
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
(2026-05-20) 		-1.90 -2.38% 124,400 1,100 0
76.90
81
77.90
2 tháng
(2026-04-20) 		-0.60 -0.76% 312,200 -400 0
75
81
77.90
3 tháng
(2026-03-23) 		10.60 15.73% 578,000 200 0
66.90
81
77.90
6 tháng
(2025-12-22) 		3.51 4.72% 1,503,900 8,300 0.6
65
81
77.90
12 tháng
(2025-06-24) 		11.79 17.81% 2,013,500 -22,400 -1.6
64.17
81
77.90
24 tháng
(2024-07-01) 		4.15 5.61% 2,820,200 -123,746 -7.7
62.88
81
77.90
36 tháng
(2023-07-05) 		-1.06 -1.35% 3,496,700 64,439 8.4
62.88
81
77.90
60 tháng
(2021-07-15) 		18.72 31.58% 7,568,700 1,203,279 141.0
59.28
87.13
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2014
28.05
 1,340 29.51 29.88 28.05 0 0 0
10/06/2014
29.51
 820 28.05 29.51 28.05 0 0 0
09/06/2014
28.05
 210 27.33 28.05 27.69 200 0 0.0
06/06/2014
27.33
 56,060 26.96 27.33 26.96 480 0 0.0
05/06/2014
26.96
 1,000 26.96 26.96 26.96 0 0 0
04/06/2014
26.96
 10,460 26.96 27.33 26.96 0 0 0
03/06/2014
26.96
 2,210 26.96 26.96 26.96 0 0 0
02/06/2014
26.96
 1,100 27.14 27.14 26.96 0 0 0
30/05/2014
27.14
 130 26.96 27.69 27.14 110 0 0.0
29/05/2014
26.96
 1,710 26.96 26.96 26.96 0 0 0
28/05/2014
26.96
 2,050 27.33 27.33 26.96 0 0 0
27/05/2014
27.33
 140 27.33 27.69 27.33 0 0 0
26/05/2014
27.33
 1,600 26.96 27.33 26.60 1,050 0 0.1
23/05/2014
26.96
 7,160 27.33 27.33 26.96 0 0 0
22/05/2014
27.33
 6,170 27.33 27.33 26.96 150 0 0.0
21/05/2014
27.33
 1,170 27.33 28.05 27.33 950 0 0.1
20/05/2014
27.33
 9,050 28.42 28.42 26.60 0 0 0
19/05/2014
28.42
 270 28.05 28.78 28.05 150 0 0.0
16/05/2014
28.05
 1,630 27.69 29.15 27.87 500 0 0.0
15/05/2014
27.69
 3,470 27.51 27.69 27.51 0 0 0
14/05/2014
27.51
 320 26.96 27.69 27.51 0 0 0
13/05/2014
26.96
 160 26.42 26.96 26.42 0 0 0
12/05/2014
26.42
 3,600 26.78 27.69 26.23 300 2,800 -0.2
09/05/2014
26.78
 9,530 27.33 27.69 26.78 700 8,240 -0.6
08/05/2014
27.33
 5,030 27.69 27.69 26.42 50 0 0.0
07/05/2014
27.69
 2,730 27.69 29.15 26.96 0 0 0
06/05/2014
27.69
 740 27.69 27.69 26.96 0 280 -0.0
05/05/2014
27.69
 310 29.15 29.88 27.69 0 0 0
29/04/2014
29.15
 180 28.05 29.51 28.42 150 0 0.0
28/04/2014
28.05
 600 27.69 28.05 27.87 0 100 -0.0
25/04/2014
27.69
 5,240 28.42 28.78 26.60 3,290 0 0.3
24/04/2014
28.42
 4,360 30.24 30.24 28.42 50 2,500 -0.2
23/04/2014
30.24
 440 30.61 30.61 30.06 0 0 0
22/04/2014
30.61
 7,860 30.61 30.61 30.06 330 3,000 -0.2
21/04/2014
30.61
 1,150 30.61 30.79 30.61 1,000 0 0.1
18/04/2014
30.61
 1,000 31.33 31.33 30.42 100 0 0.0
17/04/2014
31.33
 5,340 30.97 32.61 30.97 1,620 0 0.1
16/04/2014
30.97
 1,300 30.97 30.97 30.97 0 0 0
15/04/2014
30.97
 3,200 30.97 30.97 30.97 0 0 0
14/04/2014
30.97
 5,700 32.06 32.79 30.97 3,500 2,700 0.1
11/04/2014
32.06
 940 32.06 32.24 31.52 300 0 0.0
10/04/2014
32.06
 500 31.33 32.06 31.33 200 0 0.0
08/04/2014
31.33
 100 32.24 32.24 31.33 0 0 0
07/04/2014
32.24
 1,500 32.06 33.52 32.24 0 0 0
04/04/2014
32.06
 4,390 31.70 32.06 31.70 0 0 0
03/04/2014
31.70
 1,400 31.52 32.06 31.70 0 0 0
02/04/2014
31.52
 5,770 31.70 31.70 30.06 0 0 0
01/04/2014
31.70
 3,640 31.70 31.70 31.70 0 0 0
31/03/2014
31.70
 810 31.88 31.88 31.70 0 0 0
28/03/2014
31.88
 7,170 31.70 31.88 31.70 0 0 0
27/03/2014
31.70
 18,970 31.70 32.06 31.52 0 0 0
26/03/2014
31.70
 20,600 31.15 31.88 30.97 0 0 0
25/03/2014
31.15
 10,660 31.33 31.70 31.15 0 0 0
24/03/2014
31.33
 4,140 31.33 31.33 31.15 3,500 0 0.3
21/03/2014
31.33
 600 32.06 32.06 31.33 0 0 0
20/03/2014
32.06
 7,290 31.70 32.06 31.70 0 0 0
19/03/2014
31.70
 20,550 31.70 32.06 31.15 0 0 0
18/03/2014
31.70
 15,030 30.97 32.06 30.79 0 0 0
17/03/2014
30.97
 2,960 31.52 31.52 30.97 0 0 0
14/03/2014
31.52
 4,470 31.33 31.52 31.15 0 0 0
13/03/2014
31.33
 18,780 31.33 31.33 30.97 3,450 0 0.3
12/03/2014
31.33
 7,080 31.15 31.33 30.79 3,330 0 0.3
11/03/2014
31.15
 1,760 30.79 31.15 30.79 100 0 0.0
10/03/2014
30.79
 3,130 31.15 31.15 30.79 10 0 0.0
07/03/2014
31.15
 3,060 31.15 31.33 30.97 800 0 0.1
06/03/2014
31.15
 3,780 31.52 31.52 30.97 0 0 0
05/03/2014
31.52
 3,680 31.70 31.70 30.97 0 0 0
04/03/2014
31.70
 1,200 31.70 31.70 30.97 0 0 0
03/03/2014
31.70
 1,900 31.70 31.88 31.33 870 0 0.1
28/02/2014
31.70
 570 31.15 31.70 31.15 0 0 0
27/02/2014
31.15
 9,340 30.97 31.88 30.79 0 0 0
26/02/2014
30.97
 5,350 31.33 31.33 30.97 500 0 0.0
25/02/2014
31.33
 1,540 32.06 32.06 31.33 0 360 -0.0
24/02/2014
32.06
 6,170 32.06 32.06 31.52 0 0 0
21/02/2014
32.06
 2,180 31.70 32.06 31.70 0 0 0
20/02/2014
31.70
 1,930 32.06 32.06 30.97 0 0 0
19/02/2014
32.06
 4,620 31.70 32.06 31.15 0 0 0
18/02/2014
31.70
 970 31.52 32.06 31.33 480 0 0.0
17/02/2014
31.52
 1,250 32.06 32.06 31.15 450 0 0.0
14/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2014
32.06
 5,270 31.52 32.79 31.88 31,540 27,330 0.4
13/02/2014
31.52
 7,590 31.52 32.42 31.52 0 0 0
12/02/2014
31.52
 5,260 31.34 31.88 31.52 1,900 0 0.2
11/02/2014
31.34
 5,960 30.62 31.34 30.62 0 600 -0.1
10/02/2014
30.62
 9,320 30.62 30.62 30.44 620 122,610 -10.4
07/02/2014
30.62
 6,630 30.62 30.62 30.44 81,220 80,000 0.1
06/02/2014
30.62
 12,210 31.16 31.16 29.90 0 10,000 -0.8
27/01/2014
31.16
 470 30.98 31.70 30.80 180 0 0.0
24/01/2014
30.98
 6,610 30.98 30.98 30.62 0 6,150 -0.5
23/01/2014
30.98
 5,530 30.98 30.98 30.44 1,850 2,000 -0.0
22/01/2014
30.98
 25,010 30.98 31.70 30.80 20,840 20,000 0.1
21/01/2014
30.98
 22,700 30.98 32.42 30.44 16,040 11,880 0.4
20/01/2014
30.98
 7,560 31.70 32.06 30.98 5,710 3,680 0.2
17/01/2014
31.70
 4,070 32.42 32.42 30.98 1,050 0 0.1
16/01/2014
32.42
 4,160 32.60 32.60 30.44 800 3,000 -0.2
15/01/2014
32.60
 24,920 31.70 32.60 31.70 23,750 6,000 1.6
14/01/2014
31.70
 3,470 31.34 31.70 31.34 1,900 0 0.2
13/01/2014
31.34
 3,290 32.24 32.78 31.34 2,500 0 0.2
10/01/2014
32.24
 3,470 31.70 32.24 31.70 2,250 0 0.2
09/01/2014
31.70
 9,930 32.42 32.42 31.70 4,000 5,790 -0.2
08/01/2014
32.42
 11,160 31.70 32.42 31.70 10,700 8,450 0.2

Chính sách bảo mật | Điều khoản sử dụng |