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)
02/04/2013
24.81
 5,750 24.99 25.37 24.62 0 0 0
01/04/2013
24.99
 3,570 24.62 24.99 24.24 0 0 0
29/03/2013
24.62
 1,530 24.62 24.62 24.62 100 0 0.0
28/03/2013
24.62
 21,100 24.62 26.13 24.62 0 0 0
27/03/2013
24.62
 10,250 24.99 26.51 24.62 9,000 0 1.2
26/03/2013
24.99
 2,010 25.56 26.13 24.81 1,110 0 0.2
25/03/2013
25.56
 8,270 25.75 27.46 24.43 0 0 0
22/03/2013
25.75
 14,940 24.24 25.75 24.24 20 0 0.0
21/03/2013
24.24
 8,130 22.72 24.24 23.48 0 0 0
20/03/2013
22.72
 7,280 22.72 24.24 22.53 0 0 0
19/03/2013
22.72
 4,760 22.34 23.29 22.34 0 0 0
18/03/2013
22.34
 9,870 23.29 23.29 22.34 0 0 0
15/03/2013
23.29
 10,310 21.97 23.29 22.15 350 0 0.0
14/03/2013
21.97
 12,620 21.97 21.97 21.78 7,000 0 0.8
13/03/2013
21.97
 1,900 22.53 22.53 21.78 0 0 0
12/03/2013
22.53
 120 21.78 22.91 21.78 0 0 0
11/03/2013
21.78
 8,890 20.83 22.15 21.40 1,800 0 0.2
08/03/2013
20.83
 2,820 20.64 20.83 20.07 810 0 0.1
07/03/2013
20.64
 800 19.88 20.64 19.31 0 0 0
06/03/2013
19.88
 740 19.88 19.88 19.88 600 0 0.1
05/03/2013
19.88
 0 19.88 19.88 19.88 0 0 0
04/03/2013
19.88
 440 18.94 20.07 17.99 380 0 0.0
01/03/2013
18.94
 510 19.31 19.31 18.94 400 0 0.0
28/02/2013
19.31
 3,570 19.12 19.31 19.12 3,500 0 0.4
27/02/2013
19.12
 5,780 19.12 19.12 17.80 5,230 0 0.5
26/02/2013
19.12
 1,120 20.45 20.45 19.12 0 0 0
25/02/2013
20.45
 20 20.45 20.45 20.45 0 0 0
22/02/2013
20.45
 470 20.83 20.83 20.45 0 0 0
21/02/2013
20.83
 1,170 20.83 20.83 20.83 0 0 0
20/02/2013
20.83
 6,060 21.02 21.02 20.64 2,890 0 0.3
19/02/2013
21.02
 16,480 21.02 21.02 20.83 50 0 0.0
18/02/2013
21.02
 980 20.45 21.02 20.64 0 0 0
08/02/2013
20.45
 70 20.26 20.45 20.45 0 0 0
07/02/2013
20.26
 410 19.12 20.26 17.80 0 0 0
06/02/2013
19.12
 3,110 17.89 19.12 17.99 0 240 -0.0
05/02/2013
17.89
 2,620 17.33 18.46 17.80 0 0 0
04/02/2013
17.33
 4,890 16.66 17.33 16.57 0 0 0
01/02/2013
16.66
 1,680 16.57 16.66 16.19 1,610 0 0.1
31/01/2013
16.57
 11,390 16.19 16.57 15.91 8,280 0 0.7
30/01/2013
16.19
 0 16.19 16.19 16.19 0 0 0
29/01/2013
16.19
 1,600 15.91 16.19 15.72 640 0 0.1
28/01/2013
15.91
 3,050 15.91 15.91 15.91 0 0 0
25/01/2013
15.91
 0 15.91 15.91 15.91 0 0 0
24/01/2013
15.91
 3,540 15.62 16.19 15.91 3,540 0 0.3
23/01/2013
15.62
 0 15.62 15.62 15.62 0 0 0
22/01/2013
15.62
 3,460 16.19 16.19 15.62 0 0 0
21/01/2013
16.19
 7,620 16.00 16.19 16.00 7,620 0 0.6
18/01/2013
16.00
 1,500 16.10 16.10 15.91 0 0 0
17/01/2013
16.10
 280 16.28 16.28 15.72 0 0 0
16/01/2013
16.28
 0 16.28 16.28 16.28 0 0 0
15/01/2013
16.28
 0 16.28 16.28 16.28 0 0 0
14/01/2013
16.28
 1,000 16.10 16.28 16.28 1,000 0 0.1
11/01/2013
16.10
 1,170 16.10 16.28 15.53 640 0 0.1
10/01/2013
16.10
 680 16.19 16.19 15.43 210 0 0.0
09/01/2013
16.19
 510 16.19 16.19 16.10 10 0 0.0
08/01/2013
16.19
 2,340 16.19 16.19 15.43 0 0 0
07/01/2013
16.19
 10 16.00 16.19 16.19 10 0 0.0
04/01/2013
16.00
 0 16.00 16.00 16.00 0 0 0
03/01/2013
16.00
 290 16.47 16.47 15.81 0 0 0
02/01/2013
16.47
 0 16.47 16.47 16.47 0 0 0
28/12/2012
16.47
 3,060 16.28 16.47 15.81 3,000 0 0.3
27/12/2012
16.28
 130 15.81 16.57 15.15 10 0 0.0
26/12/2012
15.81
 22,380 15.72 15.91 15.72 19,830 0 1.7
25/12/2012
15.72
 240 16.10 16.10 15.72 50 0 0.0
24/12/2012
16.10
 0 16.10 16.10 16.10 0 0 0
21/12/2012
16.10
 710 15.72 16.10 15.72 640 0 0.1
20/12/2012
15.72
 1,990 15.81 15.81 15.72 1,990 0 0.2
19/12/2012
15.81
 8,490 15.91 15.91 15.72 8,490 0 0.7
18/12/2012
15.91
 8,740 15.91 15.91 15.53 8,640 0 0.7
17/12/2012
15.91
 9,770 16.00 16.00 15.91 3,060 0 0.3
14/12/2012
16.00
 4,610 16.00 16.00 16.00 4,260 0 0.4
13/12/2012
16.00
 33,590 15.91 16.66 15.91 18,000 0 1.5
12/12/2012
15.91
 12,520 15.15 15.91 15.15 12,000 0 1.0
11/12/2012
15.15
 2,000 15.15 15.15 15.15 0 0 0
10/12/2012
15.15
 1,350 15.43 15.43 15.15 0 0 0
07/12/2012
15.43
 890 15.62 15.62 15.43 50 0 0.0
06/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2012
15.62
 0 15.24 15.62 15.62 0 0 0
05/12/2012
15.24
 510 15.24 15.24 15.24 0 0 0
04/12/2012
15.24
 0 15.24 15.24 15.24 0 0 0
03/12/2012
15.24
 0 15.24 15.24 15.24 0 0 0
30/11/2012
15.24
 2,000 15.24 15.24 15.24 1,000 0 0.1
29/11/2012
15.24
 0 15.24 15.24 15.24 0 0 0
28/11/2012
15.24
 1,100 15.34 15.34 15.24 615,720 615,720 0
27/11/2012
15.34
 1,740 15.52 15.52 15.34 0 0 0
26/11/2012
15.52
 0 15.52 15.52 15.52 0 0 0
23/11/2012
15.52
 0 15.52 15.52 15.52 0 0 0
22/11/2012
15.52
 40 15.52 15.52 15.52 0 0 0
21/11/2012
15.52
 2,000 15.52 15.52 15.52 0 0 0
20/11/2012
15.52
 0 15.52 15.52 15.52 0 0 0
19/11/2012
15.52
 1,260 15.24 15.52 14.78 0 0 0
16/11/2012
15.24
 10 15.06 15.24 15.24 497,770 0 40.8
15/11/2012
15.06
 0 15.06 15.06 15.06 0 0 0
14/11/2012
15.06
 1,470 15.06 15.24 15.06 0 0 0
13/11/2012
15.06
 200 15.61 15.61 15.06 0 0 0
12/11/2012
15.61
 50 15.43 15.61 15.61 0 0 0
09/11/2012
15.43
 10 15.15 15.43 15.43 0 0 0
08/11/2012
15.15
 0 15.15 15.15 15.15 0 0 0
07/11/2012
15.15
 0 15.15 15.15 15.15 0 0 0
06/11/2012
15.15
 10 14.87 15.15 15.15 0 0 0
05/11/2012
14.87
 1,880 15.52 15.52 14.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |