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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |