CTCP Traphaco (tra)

67.80
1.40
(2.11%)
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
(2026-02-23) 		-6.80 -9.47% 358,300 900 0.1
65
71.80
66.40
2 tháng
(2026-01-19) 		-7.50 -10.34% 499,700 6,800 0.5
65
74.20
66.40
3 tháng
(2025-12-19) 		-7.34 -10.15% 925,400 8,200 0.6
65
75
66.40
6 tháng
(2025-09-22) 		-0.43 -0.66% 1,126,400 7,500 0.5
64.17
75
66.40
12 tháng
(2025-03-24) 		-6.21 -8.73% 1,656,500 -110,698 -6.7
62.88
75
66.40
24 tháng
(2024-03-29) 		-10.47 -13.87% 2,275,400 -92,851 -5.2
62.88
78.75
66.40
36 tháng
(2023-04-04) 		-13.11 -16.78% 2,887,900 77,987 9.7
62.88
82.67
66.40
60 tháng
(2021-04-14) 		7.01 12.08% 7,662,400 1,553,779 166.5
54.67
87.13
66.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2014
31.70
 2,750 32.42 32.42 31.52 0 1,420 -0.1
06/01/2014
32.42
 22,300 31.16 32.96 29.54 18,650 14,550 0.4
03/01/2014
31.16
 5,800 30.98 31.34 30.62 3,910 0 0.3
02/01/2014
30.98
 660 30.44 31.34 30.44 50 0 0.0
31/12/2013
30.44
 4,540 30.26 30.80 29.54 440 0 0.0
30/12/2013
30.26
 1,180 30.26 31.70 30.26 1,050 0 0.1
27/12/2013
30.26
 6,090 30.44 31.16 29.72 1,260 0 0.1
26/12/2013
30.44
 6,490 31.52 31.52 30.44 0 2,000 -0.2
25/12/2013
31.52
 3,560 31.34 31.88 30.98 0 0 0
24/12/2013
31.34
 4,860 32.24 32.24 31.16 0 300 -0.0
23/12/2013
32.24
 3,240 32.42 32.42 31.70 0 0 0
20/12/2013
32.42
 63,470 32.42 32.60 32.42 55,510 0 5.0
19/12/2013
32.42
 32,470 32.42 32.60 32.24 22,970 0 2.1
18/12/2013
32.42
 21,120 32.42 32.42 32.42 12,900 0 1.2
17/12/2013
32.42
 4,550 32.42 33.14 32.42 3,480 0 0.3
16/12/2013
32.42
 22,150 32.42 32.42 32.06 21,720 150 1.9
13/12/2013
32.42
 13,590 33.14 33.14 32.42 5,210 0 0.5
12/12/2013
33.14
 20,260 32.42 33.14 32.24 14,350 0 1.3
11/12/2013
32.42
 16,320 32.42 32.60 32.42 16,100 0 1.4
10/12/2013
32.42
 14,240 32.42 32.42 31.70 11,550 0 1.0
09/12/2013
32.42
 70,320 33.86 34.04 31.70 61,850 0 5.5
06/12/2013
33.86
 34,020 33.14 34.76 33.50 10,690 0 1.0
05/12/2013
33.14
 24,660 31.52 33.50 31.70 6,160 0 0.6
04/12/2013
31.52
 18,320 29.90 31.52 29.90 6,750 4,250 0.2
03/12/2013
29.90
 21,650 28.45 30.08 28.45 7,470 0 0.6
02/12/2013
28.45
 23,610 28.09 28.45 27.91 11,000 0 0.9
29/11/2013
28.09
 3,050 27.19 28.09 27.37 3,000 0 0.2
28/11/2013
27.19
 2,110 28.45 28.45 27.19 0 0 0
27/11/2013
28.45
 10,450 27.73 28.45 27.91 0 0 0
26/11/2013
27.73
 20,610 27.37 27.73 27.01 63,330 0 4.8
25/11/2013
27.37
 8,930 27.37 27.37 26.65 1,500 0 0.1
22/11/2013
27.37
 30 27.19 27.55 27.37 0 0 0
21/11/2013
27.19
 1,500 27.37 27.37 27.01 0 0 0
20/11/2013
27.37
 2,170 27.37 27.55 27.01 1,000 0 0.1
19/11/2013
27.37
 2,380 27.55 27.55 27.01 890 0 0.1
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
27.55
 2,160 27.19 27.73 27.01 1,000 0 0.1
15/11/2013
27.19
 1,120 27.02 27.19 27.02 0 0 0
14/11/2013
27.02
 1,120 27.02 27.19 27.02 0 0 0
13/11/2013
27.02
 1,890 27.19 27.19 26.84 1,290 0 0.1
12/11/2013
27.19
 10,740 27.02 27.37 27.02 0 0 0
11/11/2013
27.02
 13,460 26.66 27.02 26.66 0 0 0
08/11/2013
26.66
 460 26.66 26.66 26.31 0 0 0
07/11/2013
26.66
 1,240 26.66 26.66 26.31 0 0 0
06/11/2013
26.66
 4,630 26.66 27.02 26.48 0 0 0
05/11/2013
26.66
 1,800 26.66 26.84 26.31 0 0 0
04/11/2013
26.66
 2,050 27.02 27.02 26.66 1,400 400 0.1
01/11/2013
27.02
 2,950 27.02 27.19 26.66 0 0 0
31/10/2013
27.02
 1,110 27.19 27.37 26.66 350 0 0.0
30/10/2013
27.19
 13,130 26.31 27.19 26.31 8,840 0 0.7
29/10/2013
26.31
 17,980 26.31 26.31 25.95 15,500 0 1.1
28/10/2013
26.31
 2,270 26.31 26.66 26.13 0 0 0
25/10/2013
26.31
 6,010 26.66 26.66 26.13 0 0 0
24/10/2013
26.66
 3,450 26.66 26.66 26.31 0 0 0
23/10/2013
26.66
 8,030 26.48 26.66 26.13 0 0 0
22/10/2013
26.48
 6,500 26.66 26.66 26.48 0 0 0
21/10/2013
26.66
 11,060 26.66 26.66 26.66 31,900 31,900 0
18/10/2013
26.66
 2,870 26.66 26.66 26.13 0 0 0
17/10/2013
26.66
 7,750 27.37 27.37 26.48 0 0 0
16/10/2013
27.37
 3,960 27.02 27.37 26.66 0 0 0
15/10/2013
27.02
 10 27.37 27.37 27.02 0 0 0
14/10/2013
27.37
 1,440 27.55 27.55 27.19 0 0 0
11/10/2013
27.55
 3,000 27.55 27.73 27.37 0 0 0
10/10/2013
27.55
 7,410 27.73 27.73 27.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |