CTCP Traphaco (tra)

68.90
1
(1.47%)
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
(2025-11-05) 		1.90 2.88% 102,400 -3,600 -0.2
66
69.20
68.90
2 tháng
(2025-10-06) 		0.90 1.34% 151,600 1,700 0.1
65.90
69.20
68.90
3 tháng
(2025-09-08) 		1.40 2.11% 204,100 -800 -0.1
65.90
69.20
68.90
6 tháng
(2025-06-09) 		-2.13 -3.04% 452,500 -54,000 -3.9
65.90
71
68.90
12 tháng
(2024-12-10) 		-6.05 -8.19% 938,600 -137,166 -8.7
64.58
75.38
68.90
24 tháng
(2023-12-18) 		-2.01 -2.88% 1,564,300 13,039 3.9
64.58
80.88
68.90
36 tháng
(2022-12-21) 		-11.60 -14.59% 2,067,800 135,845 16.5
64.58
84.90
68.90
60 tháng
(2020-12-31) 		9.91 17.09% 7,749,000 1,364,889 153.6
51.98
89.48
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2013
17.79
 4,890 17.11 17.79 17.02 0 0 0
01/02/2013
17.11
 1,680 17.02 17.11 16.63 1,610 0 0.1
31/01/2013
17.02
 11,390 16.63 17.02 16.34 8,280 0 0.7
30/01/2013
16.63
 0 16.63 16.63 16.63 0 0 0
29/01/2013
16.63
 1,600 16.34 16.63 16.14 640 0 0.1
28/01/2013
16.34
 3,050 16.34 16.34 16.34 0 0 0
25/01/2013
16.34
 0 16.34 16.34 16.34 0 0 0
24/01/2013
16.34
 3,540 16.04 16.63 16.34 3,540 0 0.3
23/01/2013
16.04
 0 16.04 16.04 16.04 0 0 0
22/01/2013
16.04
 3,460 16.63 16.63 16.04 0 0 0
21/01/2013
16.63
 7,620 16.43 16.63 16.43 7,620 0 0.6
18/01/2013
16.43
 1,500 16.53 16.53 16.34 0 0 0
17/01/2013
16.53
 280 16.72 16.72 16.14 0 0 0
16/01/2013
16.72
 0 16.72 16.72 16.72 0 0 0
15/01/2013
16.72
 0 16.72 16.72 16.72 0 0 0
14/01/2013
16.72
 1,000 16.53 16.72 16.72 1,000 0 0.1
11/01/2013
16.53
 1,170 16.53 16.72 15.95 640 0 0.1
10/01/2013
16.53
 680 16.63 16.63 15.85 210 0 0.0
09/01/2013
16.63
 510 16.63 16.63 16.53 10 0 0.0
08/01/2013
16.63
 2,340 16.63 16.63 15.85 0 0 0
07/01/2013
16.63
 10 16.43 16.63 16.63 10 0 0.0
04/01/2013
16.43
 0 16.43 16.43 16.43 0 0 0
03/01/2013
16.43
 290 16.92 16.92 16.24 0 0 0
02/01/2013
16.92
 0 16.92 16.92 16.92 0 0 0
28/12/2012
16.92
 3,060 16.72 16.92 16.24 3,000 0 0.3
27/12/2012
16.72
 130 16.24 17.02 15.56 10 0 0.0
26/12/2012
16.24
 22,380 16.14 16.34 16.14 19,830 0 1.7
25/12/2012
16.14
 240 16.53 16.53 16.14 50 0 0.0
24/12/2012
16.53
 0 16.53 16.53 16.53 0 0 0
21/12/2012
16.53
 710 16.14 16.53 16.14 640 0 0.1
20/12/2012
16.14
 1,990 16.24 16.24 16.14 1,990 0 0.2
19/12/2012
16.24
 8,490 16.34 16.34 16.14 8,490 0 0.7
18/12/2012
16.34
 8,740 16.34 16.34 15.95 8,640 0 0.7
17/12/2012
16.34
 9,770 16.43 16.43 16.34 3,060 0 0.3
14/12/2012
16.43
 4,610 16.43 16.43 16.43 4,260 0 0.4
13/12/2012
16.43
 33,590 16.34 17.11 16.34 18,000 0 1.5
12/12/2012
16.34
 12,520 15.56 16.34 15.56 12,000 0 1.0
11/12/2012
15.56
 2,000 15.56 15.56 15.56 0 0 0
10/12/2012
15.56
 1,350 15.85 15.85 15.56 0 0 0
07/12/2012
15.85
 890 16.04 16.04 15.85 50 0 0.0
06/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2012
16.04
 0 15.66 16.04 16.04 0 0 0
05/12/2012
15.66
 510 15.66 15.66 15.66 0 0 0
04/12/2012
15.66
 0 15.66 15.66 15.66 0 0 0
03/12/2012
15.66
 0 15.66 15.66 15.66 0 0 0
30/11/2012
15.66
 2,000 15.66 15.66 15.66 1,000 0 0.1
29/11/2012
15.66
 0 15.66 15.66 15.66 0 0 0
28/11/2012
15.66
 1,100 15.75 15.75 15.66 615,720 615,720 0
27/11/2012
15.75
 1,740 15.94 15.94 15.75 0 0 0
26/11/2012
15.94
 0 15.94 15.94 15.94 0 0 0
23/11/2012
15.94
 0 15.94 15.94 15.94 0 0 0
22/11/2012
15.94
 40 15.94 15.94 15.94 0 0 0
21/11/2012
15.94
 2,000 15.94 15.94 15.94 0 0 0
20/11/2012
15.94
 0 15.94 15.94 15.94 0 0 0
19/11/2012
15.94
 1,260 15.66 15.94 15.18 0 0 0
16/11/2012
15.66
 10 15.47 15.66 15.66 497,770 0 40.8
15/11/2012
15.47
 0 15.47 15.47 15.47 0 0 0
14/11/2012
15.47
 1,470 15.47 15.66 15.47 0 0 0
13/11/2012
15.47
 200 16.03 16.03 15.47 0 0 0
12/11/2012
16.03
 50 15.84 16.03 16.03 0 0 0
09/11/2012
15.84
 10 15.56 15.84 15.84 0 0 0
08/11/2012
15.56
 0 15.56 15.56 15.56 0 0 0
07/11/2012
15.56
 0 15.56 15.56 15.56 0 0 0
06/11/2012
15.56
 10 15.28 15.56 15.56 0 0 0
05/11/2012
15.28
 1,880 15.94 15.94 15.18 0 0 0
02/11/2012
15.94
 30 15.75 15.94 15.94 0 0 0
01/11/2012
15.75
 100 15.09 15.75 15.75 0 0 0
31/10/2012
15.09
 220 15.84 15.84 15.09 0 0 0
30/10/2012
15.84
 2,270 15.66 15.84 14.99 0 1,200 -0.1
29/10/2012
15.66
 0 15.66 15.66 15.66 0 0 0
26/10/2012
15.66
 90 15.18 15.66 15.66 0 0 0
25/10/2012
15.18
 8,620 14.80 15.37 14.33 0 8,000 -0.6
24/10/2012
14.80
 5,820 14.80 15.47 14.42 310 0 0.0
23/10/2012
14.80
 4,760 15.18 15.37 14.80 4,500 0 0.4
22/10/2012
15.18
 10 14.80 15.18 15.18 0 0 0
19/10/2012
14.80
 1,000 15.28 15.28 14.80 500 0 0.0
18/10/2012
15.28
 1,090 14.61 15.28 14.23 0 0 0
17/10/2012
14.61
 400 15.09 15.09 14.61 0 0 0
16/10/2012
15.09
 2,020 15.18 15.56 15.09 0 0 0
15/10/2012
15.18
 200 14.71 15.37 14.80 80 0 0.0
12/10/2012
14.71
 0 14.71 14.71 14.71 0 0 0
11/10/2012
14.71
 130 14.71 14.99 14.71 0 0 0
10/10/2012
14.71
 30 15.47 15.47 14.71 0 0 0
09/10/2012
15.47
 0 15.47 15.47 15.47 0 0 0
08/10/2012
15.47
 360 14.80 15.47 14.42 83,100 83,100 0
05/10/2012
14.80
 0 14.80 14.80 14.80 0 0 0
04/10/2012
14.80
 0 14.80 14.80 14.80 0 0 0
03/10/2012
14.80
 0 14.80 14.80 14.80 0 0 0
02/10/2012
14.80
 120 15.18 15.18 14.80 26,380 26,380 0
01/10/2012
15.18
 5,730 15.18 15.94 14.99 50 2,000 -0.2
28/09/2012
15.18
 8,020 15.37 15.94 15.18 0 2,000 -0.2
27/09/2012
15.37
 11,110 15.37 15.94 15.37 0 3,620 -0.3
26/09/2012
15.37
 6,600 15.37 15.94 15.37 0 2,000 -0.2
25/09/2012
15.37
 7,080 15.94 15.94 15.37 0 2,000 -0.2
24/09/2012
15.94
 2,460 15.37 15.94 14.61 0 0 0
21/09/2012
15.37
 5,460 15.28 15.37 14.80 0 1,320 -0.1
20/09/2012
15.28
 910 15.94 15.94 15.28 0 0 0
19/09/2012
15.94
 19,150 15.18 15.94 15.37 0 0 0
18/09/2012
15.18
 4,130 15.75 15.94 14.99 0 0 0
17/09/2012
15.75
 22,510 15.37 16.13 14.99 200 300 -0.0
14/09/2012
15.37
 16,780 15.56 16.22 14.80 3,980 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |