CTCP Traphaco (tra)

36.30
-0.20
(-0.55%)
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
(2026-08-18) 		-0.50 -1.35% 69,800 -200 0
36.30
73.40
36.30
2 tháng
(2026-07-20) 		-0.60 -1.62% 163,000 -200 0
36.30
73.40
36.30
3 tháng
(2026-06-19) 		-1.43 -3.76% 377,100 -200 0
36.30
73.40
36.30
6 tháng
(2026-03-23) 		3.68 11.23% 980,700 -200 0
18.01
73.40
36.30
12 tháng
(2025-09-22) 		4.64 14.57% 2,253,800 -200 0
18.01
73.40
36.30
24 tháng
(2024-09-27) 		1.80 5.19% 3,175,900 -200 0
17.06
73.40
36.30
36 tháng
(2023-10-03) 		0.10 0.28% 3,829,600 -200 0
16.22
73.40
36.30
60 tháng
(2021-10-13) 		0.26 0.73% 6,952,800 1,116,934 129.6
15.67
73.40
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
15.08
 7,560 15.43 15.61 15.08 5,710 3,680 0.2
17/01/2014
15.43
 4,070 15.78 15.78 15.08 1,050 0 0.1
16/01/2014
15.78
 4,160 15.87 15.87 14.82 800 3,000 -0.2
15/01/2014
15.87
 24,920 15.43 15.87 15.43 23,750 6,000 1.6
14/01/2014
15.43
 3,470 15.26 15.43 15.26 1,900 0 0.2
13/01/2014
15.26
 3,290 15.70 15.96 15.26 2,500 0 0.2
10/01/2014
15.70
 3,470 15.43 15.70 15.43 2,250 0 0.2
09/01/2014
15.43
 9,930 15.78 15.78 15.43 4,000 5,790 -0.2
08/01/2014
15.78
 11,160 15.43 15.78 15.43 10,700 8,450 0.2
07/01/2014
15.43
 2,750 15.78 15.78 15.34 0 1,420 -0.1
06/01/2014
15.78
 22,300 15.17 16.05 14.38 18,650 14,550 0.4
03/01/2014
15.17
 5,800 15.08 15.26 14.91 3,910 0 0.3
02/01/2014
15.08
 660 14.82 15.26 14.82 50 0 0.0
31/12/2013
14.82
 4,540 14.73 14.99 14.38 440 0 0.0
30/12/2013
14.73
 1,180 14.73 15.43 14.73 1,050 0 0.1
27/12/2013
14.73
 6,090 14.82 15.17 14.47 1,260 0 0.1
26/12/2013
14.82
 6,490 15.34 15.34 14.82 0 2,000 -0.2
25/12/2013
15.34
 3,560 15.26 15.52 15.08 0 0 0
24/12/2013
15.26
 4,860 15.70 15.70 15.17 0 300 -0.0
23/12/2013
15.70
 3,240 15.78 15.78 15.43 0 0 0
20/12/2013
15.78
 63,470 15.78 15.87 15.78 55,510 0 5.0
19/12/2013
15.78
 32,470 15.78 15.87 15.70 22,970 0 2.1
18/12/2013
15.78
 21,120 15.78 15.78 15.78 12,900 0 1.2
17/12/2013
15.78
 4,550 15.78 16.13 15.78 3,480 0 0.3
16/12/2013
15.78
 22,150 15.78 15.78 15.61 21,720 150 1.9
13/12/2013
15.78
 13,590 16.13 16.13 15.78 5,210 0 0.5
12/12/2013
16.13
 20,260 15.78 16.13 15.70 14,350 0 1.3
11/12/2013
15.78
 16,320 15.78 15.87 15.78 16,100 0 1.4
10/12/2013
15.78
 14,240 15.78 15.78 15.43 11,550 0 1.0
09/12/2013
15.78
 70,320 16.48 16.57 15.43 61,850 0 5.5
06/12/2013
16.48
 34,020 16.13 16.92 16.31 10,690 0 1.0
05/12/2013
16.13
 24,660 15.34 16.31 15.43 6,160 0 0.6
04/12/2013
15.34
 18,320 14.56 15.34 14.56 6,750 4,250 0.2
03/12/2013
14.56
 21,650 13.85 14.64 13.85 7,470 0 0.6
02/12/2013
13.85
 23,610 13.68 13.85 13.59 11,000 0 0.9
29/11/2013
13.68
 3,050 13.24 13.68 13.33 3,000 0 0.2
28/11/2013
13.24
 2,110 13.85 13.85 13.24 0 0 0
27/11/2013
13.85
 10,450 13.50 13.85 13.59 0 0 0
26/11/2013
13.50
 20,610 13.33 13.50 13.15 63,330 0 4.8
25/11/2013
13.33
 8,930 13.33 13.33 12.98 1,500 0 0.1
22/11/2013
13.33
 30 13.24 13.42 13.33 0 0 0
21/11/2013
13.24
 1,500 13.33 13.33 13.15 0 0 0
20/11/2013
13.33
 2,170 13.33 13.42 13.15 1,000 0 0.1
19/11/2013
13.33
 2,380 13.42 13.42 13.15 890 0 0.1
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
13.42
 2,160 13.24 13.50 13.15 1,000 0 0.1
15/11/2013
13.24
 1,120 13.15 13.24 13.15 0 0 0
14/11/2013
13.15
 1,120 13.15 13.24 13.15 0 0 0
13/11/2013
13.15
 1,890 13.24 13.24 13.07 1,290 0 0.1
12/11/2013
13.24
 10,740 13.15 13.33 13.15 0 0 0
11/11/2013
13.15
 13,460 12.98 13.15 12.98 0 0 0
08/11/2013
12.98
 460 12.98 12.98 12.81 0 0 0
07/11/2013
12.98
 1,240 12.98 12.98 12.81 0 0 0
06/11/2013
12.98
 4,630 12.98 13.15 12.89 0 0 0
05/11/2013
12.98
 1,800 12.98 13.07 12.81 0 0 0
04/11/2013
12.98
 2,050 13.15 13.15 12.98 1,400 400 0.1
01/11/2013
13.15
 2,950 13.15 13.24 12.98 0 0 0
31/10/2013
13.15
 1,110 13.24 13.33 12.98 350 0 0.0
30/10/2013
13.24
 13,130 12.81 13.24 12.81 8,840 0 0.7
29/10/2013
12.81
 17,980 12.81 12.81 12.63 15,500 0 1.1
28/10/2013
12.81
 2,270 12.81 12.98 12.72 0 0 0
25/10/2013
12.81
 6,010 12.98 12.98 12.72 0 0 0
24/10/2013
12.98
 3,450 12.98 12.98 12.81 0 0 0
23/10/2013
12.98
 8,030 12.89 12.98 12.72 0 0 0
22/10/2013
12.89
 6,500 12.98 12.98 12.89 0 0 0
21/10/2013
12.98
 11,060 12.98 12.98 12.98 31,900 31,900 0
18/10/2013
12.98
 2,870 12.98 12.98 12.72 0 0 0
17/10/2013
12.98
 7,750 13.33 13.33 12.89 0 0 0
16/10/2013
13.33
 3,960 13.15 13.33 12.98 0 0 0
15/10/2013
13.15
 10 13.33 13.33 13.15 0 0 0
14/10/2013
13.33
 1,440 13.41 13.41 13.24 0 0 0
11/10/2013
13.41
 3,000 13.41 13.50 13.33 0 0 0
10/10/2013
13.41
 7,410 13.50 13.50 13.24 0 0 0
09/10/2013
13.50
 14,030 13.59 13.59 13.41 0 2,250 -0.2
08/10/2013
13.59
 12,130 13.50 13.59 13.41 0 0 0
07/10/2013
13.50
 12,580 13.33 13.59 13.33 0 10 -0.0
04/10/2013
13.33
 22,080 13.24 13.59 13.24 0 0 0
03/10/2013
13.24
 42,040 13.24 13.24 12.81 145,220 148,380 -0.2
02/10/2013
13.24
 16,430 12.98 13.33 12.81 12,840 5,240 0.6
01/10/2013
12.98
 6,560 12.89 12.98 12.89 0 0 0
30/09/2013
12.89
 970 12.89 12.98 12.89 0 0 0
27/09/2013
12.89
 3,710 12.98 13.07 12.72 130 0 0.0
26/09/2013
12.98
 220 12.98 12.98 12.81 0 0 0
25/09/2013
12.98
 3,500 12.89 12.98 12.81 0 0 0
24/09/2013
12.89
 2,290 12.81 12.98 12.72 0 0 0
23/09/2013
12.81
 5,930 12.89 12.89 12.63 0 0 0
20/09/2013
12.89
 1,360 12.98 13.33 12.81 0 0 0
19/09/2013
12.98
 4,270 13.07 13.33 12.81 0 1,020 -0.1
18/09/2013
13.07
 570 13.41 13.41 12.89 0 510 -0.0
17/09/2013
13.41
 1,050 12.98 13.50 13.24 0 0 0
16/09/2013
12.98
 19,050 13.33 13.76 12.46 0 16,650 -1.2
13/09/2013
13.33
 820 13.76 13.76 13.33 0 210 -0.0
12/09/2013
13.76
 770 13.67 14.02 13.07 0 0 0
11/09/2013
13.67
 1,510 13.50 13.67 13.07 0 0 0
10/09/2013
13.50
 6,360 13.67 14.37 12.98 0 5,100 -0.4
09/09/2013
13.67
 3,300 13.67 13.67 12.72 0 2,000 -0.1
06/09/2013
13.67
 8,240 13.76 13.76 12.81 2,000 3,100 -0.1
05/09/2013
13.76
 4,220 13.15 13.76 12.89 0 2,800 -0.2
04/09/2013
13.15
 6,200 12.46 13.15 12.46 2,000 0 0.1
03/09/2013
12.46
 9,480 12.63 12.63 12.12 1,000 0 0.1
30/08/2013
12.63
 3,310 12.72 12.89 12.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |