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)
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
09/10/2013
27.73
 14,030 27.90 27.90 27.55 0 2,250 -0.2
08/10/2013
27.90
 12,130 27.73 27.90 27.55 0 0 0
07/10/2013
27.73
 12,580 27.37 27.90 27.37 0 10 -0.0
04/10/2013
27.37
 22,080 27.19 27.90 27.19 0 0 0
03/10/2013
27.19
 42,040 27.19 27.19 26.31 145,220 148,380 -0.2
02/10/2013
27.19
 16,430 26.66 27.37 26.31 12,840 5,240 0.6
01/10/2013
26.66
 6,560 26.48 26.66 26.48 0 0 0
30/09/2013
26.48
 970 26.48 26.66 26.48 0 0 0
27/09/2013
26.48
 3,710 26.66 26.84 26.13 130 0 0.0
26/09/2013
26.66
 220 26.66 26.66 26.31 0 0 0
25/09/2013
26.66
 3,500 26.48 26.66 26.31 0 0 0
24/09/2013
26.48
 2,290 26.31 26.66 26.13 0 0 0
23/09/2013
26.31
 5,930 26.48 26.48 25.95 0 0 0
20/09/2013
26.48
 1,360 26.66 27.37 26.31 0 0 0
19/09/2013
26.66
 4,270 26.84 27.37 26.31 0 1,020 -0.1
18/09/2013
26.84
 570 27.55 27.55 26.48 0 510 -0.0
17/09/2013
27.55
 1,050 26.66 27.73 27.19 0 0 0
16/09/2013
26.66
 19,050 27.37 28.26 25.59 0 16,650 -1.2
13/09/2013
27.37
 820 28.26 28.26 27.37 0 210 -0.0
12/09/2013
28.26
 770 28.08 28.79 26.84 0 0 0
11/09/2013
28.08
 1,510 27.73 28.08 26.84 0 0 0
10/09/2013
27.73
 6,360 28.08 29.50 26.66 0 5,100 -0.4
09/09/2013
28.08
 3,300 28.08 28.08 26.13 0 2,000 -0.1
06/09/2013
28.08
 8,240 28.26 28.26 26.31 2,000 3,100 -0.1
05/09/2013
28.26
 4,220 27.02 28.26 26.48 0 2,800 -0.2
04/09/2013
27.02
 6,200 25.59 27.02 25.59 2,000 0 0.1
03/09/2013
25.59
 9,480 25.95 25.95 24.88 1,000 0 0.1
30/08/2013
25.95
 3,310 26.13 26.48 25.24 0 0 0
29/08/2013
26.13
 320 26.13 26.66 26.13 0 0 0
28/08/2013
26.13
 8,060 27.02 27.02 25.77 0 0 0
27/08/2013
27.02
 6,540 27.19 27.19 25.77 0 3,000 -0.2
26/08/2013
27.19
 1,420 27.37 27.37 25.95 0 0 0
23/08/2013
27.37
 7,880 27.73 27.73 26.66 0 0 0
22/08/2013
27.73
 3,120 27.90 28.08 26.84 0 2,000 -0.2
21/08/2013
27.90
 390 28.08 28.08 27.19 0 60 -0.0
20/08/2013
28.08
 1,670 28.08 28.26 27.02 0 1,000 -0.1
19/08/2013
28.08
 1,320 28.08 28.44 27.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |