CTCP Traphaco (tra)

77.90
-0.10
(-0.13%)
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
(2026-05-20) 		-1.90 -2.38% 124,400 1,100 0
76.90
81
77.90
2 tháng
(2026-04-20) 		-0.60 -0.76% 312,200 -400 0
75
81
77.90
3 tháng
(2026-03-23) 		10.60 15.73% 578,000 200 0
66.90
81
77.90
6 tháng
(2025-12-22) 		3.51 4.72% 1,503,900 8,300 0.6
65
81
77.90
12 tháng
(2025-06-24) 		11.79 17.81% 2,013,500 -22,400 -1.6
64.17
81
77.90
24 tháng
(2024-07-01) 		4.15 5.61% 2,820,200 -123,746 -7.7
62.88
81
77.90
36 tháng
(2023-07-05) 		-1.06 -1.35% 3,496,700 64,439 8.4
62.88
81
77.90
60 tháng
(2021-07-15) 		18.72 31.58% 7,568,700 1,203,279 141.0
59.28
87.13
77.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2012
12.93
 0 12.93 12.93 12.93 0 0 0
05/06/2012
12.93
 2,920 13.12 13.12 12.93 500 0 0.0
04/06/2012
13.12
 500 13.40 13.40 13.12 0 0 0
01/06/2012
13.40
 1,480 13.49 13.49 13.30 0 0 0
31/05/2012
13.49
 15,920 12.93 13.49 12.93 1,200 0 0.1
30/05/2012
12.93
 2,040 12.66 12.93 12.93 500 0 0.0
29/05/2012
12.66
 200 13.30 13.30 12.66 0 0 0
28/05/2012
13.30
 16,600 13.12 13.30 13.21 8,500 0 0.6
25/05/2012
13.12
 300 13.12 13.12 13.12 0 0 0
24/05/2012
13.12
 10,500 13.12 13.12 13.12 10,500 0 0.7
23/05/2012
13.12
 9,080 13.21 13.21 13.12 9,080 0 0.6
22/05/2012
13.21
 9,120 13.12 13.21 12.93 9,020 0 0.6
21/05/2012
13.12
 5,440 12.75 13.12 12.75 4,000 0 0.3
18/05/2012
12.75
 760 12.56 12.75 12.56 0 0 0
17/05/2012
12.56
 1,900 12.93 12.93 12.47 0 0 0
16/05/2012
12.93
 23,530 12.56 13.12 12.56 13,440 0 0.9
15/05/2012
12.56
 7,200 12.38 12.56 11.92 4,300 0 0.3
14/05/2012
12.38
 12,200 12.93 12.93 12.38 9,620 0 0.7
11/05/2012
12.93
 8,130 12.56 12.93 12.01 4,530 0 0.3
10/05/2012
12.56
 2,910 13.12 13.12 12.56 2,000 0 0.1
09/05/2012
13.12
 4,370 13.30 13.30 12.66 1,000 0 0.1
08/05/2012
13.30
 4,480 13.30 13.86 13.30 3,260 0 0.2
07/05/2012
13.30
 16,060 12.75 13.30 12.75 10,780 0 0.8
04/05/2012
12.75
 12,340 12.19 12.75 11.92 6,220 0 0.4
03/05/2012
12.19
 7,010 12.38 12.38 11.82 6,370 0 0.4
02/05/2012
12.38
 16,000 11.82 12.38 12.01 9,980 0 0.7
27/04/2012
11.82
 27,300 11.46 11.82 11.46 5,860 7,950 -0.1
26/04/2012
11.46
 8,210 11.27 11.46 11.27 6,860 0 0.4
25/04/2012
11.27
 11,520 11.09 11.27 10.90 7,850 0 0.5
24/04/2012
11.09
 13,340 11.09 11.09 10.72 4,840 0 0.3
23/04/2012
11.09
 5,460 11.18 11.18 10.81 4,960 0 0.3
20/04/2012
11.18
 6,730 10.81 11.18 10.72 2,820 0 0.2
19/04/2012
10.81
 2,100 11.27 11.27 10.81 0 0 0
18/04/2012
11.27
 3,000 11.09 11.27 11.27 3,000 0 0.2
17/04/2012
11.09
 6,610 11.18 11.27 10.72 4,510 1,320 0.2
16/04/2012
11.18
 3,860 10.90 11.18 10.44 3,650 0 0.2
13/04/2012
10.90
 15,520 10.62 10.90 10.16 7,820 0 0.5
12/04/2012
10.62
 20,390 11.18 11.18 10.62 50 2,000 -0.1
11/04/2012
11.18
 13,230 11.18 11.73 11.09 10,000 0 0.6
10/04/2012
11.18
 68,330 10.72 11.18 10.53 29,410 0 1.8
09/04/2012
10.72
 31,690 10.53 10.72 10.53 25,000 0 1.4
06/04/2012
10.53
 48,090 10.25 10.53 10.16 0 0 0
05/04/2012
10.25
 45,210 10.35 10.44 10.16 0 0 0
04/04/2012
10.35
 16,700 10.16 10.44 10.16 2,600 0 0.1
03/04/2012
10.16
 21,200 10.16 10.25 10.07 0 0 0
30/03/2012
10.16
 115,580 9.70 10.16 9.98 81,080 0 4.4
29/03/2012
9.70
 74,170 9.24 9.70 9.42 56,030 0 2.9
28/03/2012
9.24
 19,800 8.83 9.24 8.83 11,070 0 0.5
27/03/2012
8.83
 12,270 8.76 8.83 8.74 3,940 0 0.2
26/03/2012
8.76
 60 8.70 8.76 8.61 50 0 0.0
23/03/2012
8.70
 15,680 8.50 8.70 8.50 4,630 0 0.2
22/03/2012
8.50
 14,090 8.41 8.57 8.41 1,080 0 0.0
21/03/2012
8.41
 210 8.41 8.41 8.33 0 0 0
20/03/2012
8.41
 4,010 8.68 8.68 8.30 0 0 0
19/03/2012
8.68
 10,350 8.54 8.68 8.24 0 0 0
16/03/2012
8.54
 17,640 8.13 8.54 8.37 0 0 0
15/03/2012
8.13
 10 8.41 8.41 8.13 0 0 0
14/03/2012
8.41
 19,140 8.43 8.81 8.33 0 0 0
13/03/2012
8.43
 100 8.41 8.43 8.43 0 0 0
12/03/2012
8.41
 13,450 8.41 8.41 8.02 0 0 0
09/03/2012
8.41
 3,000 8.41 8.41 8.41 0 0 0
08/03/2012
8.41
 71,770 8.33 8.41 8.24 0 0 0
07/03/2012
8.33
 5,230 8.67 8.94 8.33 0 0 0
06/03/2012
8.67
 2,120 8.59 8.87 8.31 0 0 0
05/03/2012
8.59
 12,450 8.48 8.89 8.52 0 0 0
02/03/2012
8.48
 140 8.55 8.55 8.20 0 0 0
01/03/2012
8.55
 4,030 8.85 8.85 8.50 0 0 0
29/02/2012
8.85
 6,620 8.59 9.00 8.50 0 0 0
28/02/2012
8.59
 1,120 8.44 8.59 8.52 0 0 0
27/02/2012
8.44
 5,620 8.78 8.78 8.37 0 0 0
24/02/2012
8.78
 4,340 9.04 9.22 8.78 0 0 0
23/02/2012: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2012
9.04
 4,270 8.83 9.22 8.83 0 0 0
22/02/2012
8.83
 4,140 8.87 8.87 8.51 0 0 0
21/02/2012
8.87
 2,850 8.58 8.96 8.60 0 0 0
20/02/2012
8.58
 540 8.67 8.85 8.51 0 0 0
17/02/2012
8.67
 11,820 8.49 8.72 8.34 0 0 0
16/02/2012
8.49
 10,870 8.69 8.92 8.49 0 0 0
15/02/2012
8.69
 2,670 8.69 8.74 8.33 0 0 0
14/02/2012
8.69
 670 8.33 8.69 8.61 0 0 0
13/02/2012
8.33
 1,630 8.16 8.33 7.91 0 0 0
10/02/2012
8.16
 1,010 8.33 8.33 8.16 0 0 0
09/02/2012
8.33
 6,340 8.16 8.52 8.00 0 0 0
08/02/2012
8.16
 9,380 8.43 8.69 8.14 0 0 0
07/02/2012
8.43
 22,650 8.43 8.51 8.23 10,110 0 0.5
06/02/2012
8.43
 4,010 8.65 8.72 8.34 0 0 0
03/02/2012
8.65
 14,300 8.51 8.83 8.25 0 0 0
02/02/2012
8.51
 2,080 8.11 8.51 7.93 0 0 0
01/02/2012
8.11
 35,050 8.52 8.52 8.11 0 0 0
31/01/2012
8.52
 16,900 8.96 8.96 8.52 0 0 0
30/01/2012
8.96
 1,980 8.87 8.96 8.87 0 0 0
20/01/2012
8.87
 1,000 8.60 8.87 8.83 0 0 0
19/01/2012
8.60
 18,850 8.20 8.60 8.04 0 0 0
18/01/2012
8.20
 13,670 8.60 8.60 8.18 0 0 0
17/01/2012
8.60
 16,210 9.05 9.05 8.60 0 0 0
16/01/2012
9.05
 3,470 8.71 9.05 8.51 0 0 0
13/01/2012
8.71
 14,330 8.47 8.74 8.47 7,130 0 0.3
12/01/2012
8.47
 11,300 8.47 8.47 8.14 0 0 0
11/01/2012
8.47
 4,890 8.07 8.47 7.87 0 0 0
10/01/2012
8.07
 24,520 7.69 8.07 7.85 19,000 0 0.8
09/01/2012
7.69
 48,950 7.89 7.89 7.53 0 36,260 -1.5

Chính sách bảo mật | Điều khoản sử dụng |