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)
29/08/2013
12.72
 320 12.72 12.98 12.72 0 0 0
28/08/2013
12.72
 8,060 13.15 13.15 12.55 0 0 0
27/08/2013
13.15
 6,540 13.24 13.24 12.55 0 3,000 -0.2
26/08/2013
13.24
 1,420 13.33 13.33 12.63 0 0 0
23/08/2013
13.33
 7,880 13.50 13.50 12.98 0 0 0
22/08/2013
13.50
 3,120 13.59 13.67 13.07 0 2,000 -0.2
21/08/2013
13.59
 390 13.67 13.67 13.24 0 60 -0.0
20/08/2013
13.67
 1,670 13.67 13.76 13.15 0 1,000 -0.1
19/08/2013
13.67
 1,320 13.67 13.85 13.50 0 0 0
16/08/2013
13.67
 1,290 13.59 14.28 13.50 0 0 0
15/08/2013
13.59
 5,160 13.59 13.59 13.33 0 0 0
14/08/2013
13.59
 2,710 13.59 14.37 13.41 0 0 0
13/08/2013
13.59
 2,610 13.24 13.67 13.15 0 0 0
12/08/2013
13.24
 3,080 13.93 13.93 13.15 0 0 0
09/08/2013
13.93
 430 13.93 14.19 13.85 0 0 0
08/08/2013
13.93
 3,910 14.02 14.02 13.67 0 1,400 -0.1
07/08/2013
14.02
 190 14.02 14.02 14.02 0 0 0
06/08/2013
14.02
 5,210 14.19 14.19 14.02 0 0 0
05/08/2013
14.19
 4,500 14.19 14.28 14.02 0 0 0
02/08/2013
14.19
 4,940 13.93 14.88 13.93 500 0 0.0
01/08/2013
13.93
 9,510 14.19 14.19 13.85 0 0 0
31/07/2013
14.19
 6,170 14.54 14.54 14.02 0 0 0
30/07/2013
14.54
 5,330 14.71 14.71 14.37 0 0 0
29/07/2013
14.71
 1,830 14.80 14.88 14.62 630 0 0.1
26/07/2013
14.80
 2,740 14.62 14.88 14.54 2,040 0 0.2
25/07/2013
14.62
 20,110 14.71 15.66 13.76 0 16,000 -1.3
24/07/2013
14.71
 9,390 15.06 15.06 14.54 77,500 76,290 0.1
23/07/2013
15.06
 2,000 15.23 15.23 14.71 50 0 0.0
22/07/2013
15.23
 8,100 14.54 15.23 14.37 0 0 0
19/07/2013
14.54
 19,040 14.37 14.62 13.41 0 14,000 -1.1
18/07/2013
14.37
 13,560 14.45 14.71 14.19 0 12,000 -1.0
17/07/2013
14.45
 7,660 14.71 14.80 14.37 0 7,500 -0.6
16/07/2013
14.71
 6,540 14.80 14.80 14.62 0 2,950 -0.3
15/07/2013
14.80
 470 14.88 14.88 14.80 20 0 0.0
12/07/2013
14.88
 7,670 14.88 14.88 14.62 5,300 0 0.4
11/07/2013
14.88
 0 14.88 14.88 14.88 0 0 0
10/07/2013
14.88
 4,850 14.88 14.88 14.45 0 0 0
09/07/2013
14.88
 4,570 14.88 14.88 14.28 0 3,690 -0.3
08/07/2013
14.88
 1,740 14.88 14.88 14.54 100 0 0.0
05/07/2013
14.88
 2,170 14.88 14.88 14.71 0 0 0
04/07/2013
14.88
 930 14.71 14.97 14.88 45,000 45,000 0
03/07/2013
14.71
 90 15.06 15.06 14.71 0 10 -0.0
02/07/2013
15.06
 600 15.06 15.14 14.97 100 0 0.0
01/07/2013
15.06
 280 14.54 15.06 14.54 0 0 0
28/06/2013
14.54
 1,950 14.88 14.97 14.54 0 0 0
27/06/2013
14.88
 2,690 14.88 14.88 14.19 300,000 300,000 0
26/06/2013
14.88
 5,410 15.06 15.06 14.62 0 1,970 -0.2
25/06/2013
15.06
 3,540 15.32 15.40 14.37 0 30 -0.0
24/06/2013
15.32
 2,940 15.40 15.40 14.71 0 0 0
21/06/2013
15.40
 3,050 15.58 15.58 14.88 10 0 0.0
20/06/2013
15.58
 2,500 15.58 15.58 14.71 0 0 0
19/06/2013
15.58
 6,610 15.06 15.58 14.54 162,000 162,000 0
18/06/2013
15.06
 1,140 15.06 15.06 14.37 0 150 -0.0
17/06/2013
15.06
 20 15.06 15.40 15.06 0 0 0
14/06/2013
15.06
 2,020 15.40 15.58 15.06 0 0 0
13/06/2013
15.40
 5,590 15.58 15.58 14.88 0 0 0
12/06/2013
15.58
 10,230 15.75 15.84 15.58 490 0 0.0
11/06/2013
15.75
 10,050 15.58 15.84 15.58 0 0 0
10/06/2013
15.58
 9,660 15.06 15.58 15.23 0 0 0
07/06/2013
15.06
 7,630 15.40 15.40 15.06 0 0 0
06/06/2013
15.40
 3,720 15.40 15.40 14.88 0 0 0
05/06/2013
15.40
 3,250 15.40 15.75 15.40 600 0 0.1
04/06/2013
15.40
 5,340 16.27 16.27 15.32 0 0 0
03/06/2013
16.27
 6,380 16.53 16.70 16.27 1,000 0 0.1
31/05/2013
16.53
 13,880 15.92 16.87 16.10 0 0 0
30/05/2013
15.92
 34,800 14.88 15.92 15.23 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
14.88
 34,000 14.11 15.06 14.88 0 0 0
28/05/2013
14.11
 21,930 13.18 14.11 12.72 0 900 -0.1
27/05/2013
13.18
 8,130 13.92 13.92 13.18 0 0 0
24/05/2013
13.92
 8,110 14.57 14.57 13.92 650 2,010 -0.2
23/05/2013
14.57
 8,900 14.20 14.75 14.20 0 900 -0.1
22/05/2013
14.20
 15,860 13.37 14.20 13.83 1,000 0 0.2
21/05/2013
13.37
 1,220 13.37 13.37 13.28 0 0 0
20/05/2013
13.37
 3,610 12.72 13.37 12.54 250 0 0.0
17/05/2013
12.72
 6,070 11.99 12.72 12.17 0 0 0
16/05/2013
11.99
 340 11.99 11.99 11.80 0 40 -0.0
15/05/2013
11.99
 1,060 12.08 12.08 11.89 0 0 0
14/05/2013
12.08
 410 12.17 12.17 12.08 0 0 0
13/05/2013
12.17
 10 12.08 12.17 12.17 0 0 0
10/05/2013
12.08
 2,020 11.99 12.17 11.99 1,000 0 0.1
09/05/2013
11.99
 710 11.99 12.17 11.99 0 0 0
08/05/2013
11.99
 440 11.99 11.99 11.89 330 0 0.0
07/05/2013
11.99
 910 11.99 11.99 11.89 20 540 -0.1
06/05/2013
11.99
 1,100 11.99 12.17 11.99 1,000 0 0.1
03/05/2013
11.99
 0 11.99 11.99 11.99 0 0 0
02/05/2013
11.99
 660 11.80 11.99 11.52 0 0 0
26/04/2013
11.80
 1,360 11.80 11.89 11.80 0 0 0
25/04/2013
11.80
 1,110 11.89 11.99 11.80 540 100 0.1
24/04/2013
11.89
 1,230 11.89 11.99 11.89 1,000 0 0.1
23/04/2013
11.89
 2,680 11.89 11.99 11.80 1,000 900 0.0
22/04/2013
11.89
 300 11.99 11.99 11.89 0 0 0
18/04/2013
11.99
 4,620 11.99 11.99 11.89 1,400 2,200 -0.1
17/04/2013
11.99
 1,620 11.99 11.99 11.99 1,250 0 0.2
16/04/2013
11.99
 5,400 11.99 11.99 11.89 4,210 0 0.5
15/04/2013
11.99
 9,240 11.99 11.99 11.89 7,450 0 1.0
12/04/2013
11.99
 3,150 12.17 12.17 11.99 1,990 90 0.2
11/04/2013
12.17
 1,290 11.99 12.17 11.89 0 0 0
10/04/2013
11.99
 4,670 11.99 12.08 11.99 140 3,100 -0.4
09/04/2013
11.99
 860 12.08 12.08 11.99 0 100 -0.0
08/04/2013
12.08
 2,850 12.08 12.08 11.99 0 490 -0.1

Chính sách bảo mật | Điều khoản sử dụng |