CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
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
(2025-12-29) 		2.15 2.98% 290,200 7,700 0.6
72
75
73.90
2 tháng
(2025-12-01) 		7.70 11.57% 549,400 7,900 0.6
65.82
75
73.90
3 tháng
(2025-10-30) 		9.35 14.42% 638,800 4,200 0.3
64.26
75
73.90
6 tháng
(2025-08-01) 		8.77 13.40% 819,400 8,400 0.5
64.17
75
73.90
12 tháng
(2025-02-03) 		2.23 3.10% 1,374,500 -124,798 -7.8
62.88
75
73.90
24 tháng
(2024-02-15) 		2.16 2.99% 1,902,400 -84,751 -4.5
62.88
78.75
73.90
36 tháng
(2023-02-13) 		-5.82 -7.27% 2,523,700 98,987 12.5
62.88
82.67
73.90
60 tháng
(2021-02-23) 		19.45 35.53% 7,695,500 1,617,279 171.0
53.94
87.13
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/08/2013
28.08
 1,290 27.90 29.33 27.73 0 0 0
15/08/2013
27.90
 5,160 27.90 27.90 27.37 0 0 0
14/08/2013
27.90
 2,710 27.90 29.50 27.55 0 0 0
13/08/2013
27.90
 2,610 27.19 28.08 27.02 0 0 0
12/08/2013
27.19
 3,080 28.62 28.62 27.02 0 0 0
09/08/2013
28.62
 430 28.62 29.15 28.44 0 0 0
08/08/2013
28.62
 3,910 28.79 28.79 28.08 0 1,400 -0.1
07/08/2013
28.79
 190 28.79 28.79 28.79 0 0 0
06/08/2013
28.79
 5,210 29.15 29.15 28.79 0 0 0
05/08/2013
29.15
 4,500 29.15 29.33 28.79 0 0 0
02/08/2013
29.15
 4,940 28.62 30.57 28.62 500 0 0.0
01/08/2013
28.62
 9,510 29.15 29.15 28.44 0 0 0
31/07/2013
29.15
 6,170 29.86 29.86 28.79 0 0 0
30/07/2013
29.86
 5,330 30.22 30.22 29.50 0 0 0
29/07/2013
30.22
 1,830 30.39 30.57 30.04 630 0 0.1
26/07/2013
30.39
 2,740 30.04 30.57 29.86 2,040 0 0.2
25/07/2013
30.04
 20,110 30.22 32.17 28.26 0 16,000 -1.3
24/07/2013
30.22
 9,390 30.93 30.93 29.86 77,500 76,290 0.1
23/07/2013
30.93
 2,000 31.28 31.28 30.22 50 0 0.0
22/07/2013
31.28
 8,100 29.86 31.28 29.50 0 0 0
19/07/2013
29.86
 19,040 29.50 30.04 27.55 0 14,000 -1.1
18/07/2013
29.50
 13,560 29.68 30.22 29.15 0 12,000 -1.0
17/07/2013
29.68
 7,660 30.22 30.39 29.50 0 7,500 -0.6
16/07/2013
30.22
 6,540 30.39 30.39 30.04 0 2,950 -0.3
15/07/2013
30.39
 470 30.57 30.57 30.39 20 0 0.0
12/07/2013
30.57
 7,670 30.57 30.57 30.04 5,300 0 0.4
11/07/2013
30.57
 0 30.57 30.57 30.57 0 0 0
10/07/2013
30.57
 4,850 30.57 30.57 29.68 0 0 0
09/07/2013
30.57
 4,570 30.57 30.57 29.33 0 3,690 -0.3
08/07/2013
30.57
 1,740 30.57 30.57 29.86 100 0 0.0
05/07/2013
30.57
 2,170 30.57 30.57 30.22 0 0 0
04/07/2013
30.57
 930 30.22 30.75 30.57 45,000 45,000 0
03/07/2013
30.22
 90 30.93 30.93 30.22 0 10 -0.0
02/07/2013
30.93
 600 30.93 31.10 30.75 100 0 0.0
01/07/2013
30.93
 280 29.86 30.93 29.86 0 0 0
28/06/2013
29.86
 1,950 30.57 30.75 29.86 0 0 0
27/06/2013
30.57
 2,690 30.57 30.57 29.15 300,000 300,000 0
26/06/2013
30.57
 5,410 30.93 30.93 30.04 0 1,970 -0.2
25/06/2013
30.93
 3,540 31.46 31.64 29.50 0 30 -0.0
24/06/2013
31.46
 2,940 31.64 31.64 30.22 0 0 0
21/06/2013
31.64
 3,050 31.99 31.99 30.57 10 0 0.0
20/06/2013
31.99
 2,500 31.99 31.99 30.22 0 0 0
19/06/2013
31.99
 6,610 30.93 31.99 29.86 162,000 162,000 0
18/06/2013
30.93
 1,140 30.93 30.93 29.50 0 150 -0.0
17/06/2013
30.93
 20 30.93 31.64 30.93 0 0 0
14/06/2013
30.93
 2,020 31.64 31.99 30.93 0 0 0
13/06/2013
31.64
 5,590 31.99 31.99 30.57 0 0 0
12/06/2013
31.99
 10,230 32.35 32.53 31.99 490 0 0.0
11/06/2013
32.35
 10,050 31.99 32.53 31.99 0 0 0
10/06/2013
31.99
 9,660 30.93 31.99 31.28 0 0 0
07/06/2013
30.93
 7,630 31.64 31.64 30.93 0 0 0
06/06/2013
31.64
 3,720 31.64 31.64 30.57 0 0 0
05/06/2013
31.64
 3,250 31.64 32.35 31.64 600 0 0.1
04/06/2013
31.64
 5,340 33.41 33.41 31.46 0 0 0
03/06/2013
33.41
 6,380 33.95 34.30 33.41 1,000 0 0.1
31/05/2013
33.95
 13,880 32.70 34.66 33.06 0 0 0
30/05/2013
32.70
 34,800 30.57 32.70 31.28 0 0 0
29/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
29/05/2013
30.57
 34,000 28.97 30.93 30.57 0 0 0
28/05/2013
28.97
 21,930 27.08 28.97 26.13 0 900 -0.1
27/05/2013
27.08
 8,130 28.59 28.59 27.08 0 0 0
24/05/2013
28.59
 8,110 29.92 29.92 28.59 650 2,010 -0.2
23/05/2013
29.92
 8,900 29.16 30.30 29.16 0 900 -0.1
22/05/2013
29.16
 15,860 27.46 29.16 28.40 1,000 0 0.2
21/05/2013
27.46
 1,220 27.46 27.46 27.27 0 0 0
20/05/2013
27.46
 3,610 26.13 27.46 25.75 250 0 0.0
17/05/2013
26.13
 6,070 24.62 26.13 24.99 0 0 0
16/05/2013
24.62
 340 24.62 24.62 24.24 0 40 -0.0
15/05/2013
24.62
 1,060 24.81 24.81 24.43 0 0 0
14/05/2013
24.81
 410 24.99 24.99 24.81 0 0 0
13/05/2013
24.99
 10 24.81 24.99 24.99 0 0 0
10/05/2013
24.81
 2,020 24.62 24.99 24.62 1,000 0 0.1
09/05/2013
24.62
 710 24.62 24.99 24.62 0 0 0
08/05/2013
24.62
 440 24.62 24.62 24.43 330 0 0.0
07/05/2013
24.62
 910 24.62 24.62 24.43 20 540 -0.1
06/05/2013
24.62
 1,100 24.62 24.99 24.62 1,000 0 0.1
03/05/2013
24.62
 0 24.62 24.62 24.62 0 0 0
02/05/2013
24.62
 660 24.24 24.62 23.67 0 0 0
26/04/2013
24.24
 1,360 24.24 24.43 24.24 0 0 0
25/04/2013
24.24
 1,110 24.43 24.62 24.24 540 100 0.1
24/04/2013
24.43
 1,230 24.43 24.62 24.43 1,000 0 0.1
23/04/2013
24.43
 2,680 24.43 24.62 24.24 1,000 900 0.0
22/04/2013
24.43
 300 24.62 24.62 24.43 0 0 0
18/04/2013
24.62
 4,620 24.62 24.62 24.43 1,400 2,200 -0.1
17/04/2013
24.62
 1,620 24.62 24.62 24.62 1,250 0 0.2
16/04/2013
24.62
 5,400 24.62 24.62 24.43 4,210 0 0.5
15/04/2013
24.62
 9,240 24.62 24.62 24.43 7,450 0 1.0
12/04/2013
24.62
 3,150 24.99 24.99 24.62 1,990 90 0.2
11/04/2013
24.99
 1,290 24.62 24.99 24.43 0 0 0
10/04/2013
24.62
 4,670 24.62 24.81 24.62 140 3,100 -0.4
09/04/2013
24.62
 860 24.81 24.81 24.62 0 100 -0.0
08/04/2013
24.81
 2,850 24.81 24.81 24.62 0 490 -0.1
05/04/2013
24.81
 3,500 24.81 24.81 24.62 0 2,900 -0.4
04/04/2013
24.81
 1,670 24.99 24.99 24.81 0 30 -0.0
03/04/2013
24.99
 520 24.81 24.99 24.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |