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)
19/06/2012
6.39
 90 6.43 6.43 6.39 0 0 0
18/06/2012
6.43
 0 6.43 6.43 6.43 0 0 0
15/06/2012
6.43
 1,640 6.39 6.43 6.39 130 1,190 -0.1
14/06/2012
6.39
 980 6.39 6.39 6.39 0 0 0
13/06/2012
6.39
 10,340 6.39 6.39 6.39 0 150 -0.0
12/06/2012
6.39
 12,050 6.43 6.52 6.30 8,850 4,150 0.3
11/06/2012
6.43
 1,500 6.66 6.66 6.43 0 0 0
08/06/2012
6.66
 10,390 6.57 6.66 6.39 9,890 0 0.7
07/06/2012
6.57
 1,120 6.30 6.57 6.30 30 0 0.0
06/06/2012
6.30
 0 6.30 6.30 6.30 0 0 0
05/06/2012
6.30
 2,920 6.39 6.39 6.30 500 0 0.0
04/06/2012
6.39
 500 6.52 6.52 6.39 0 0 0
01/06/2012
6.52
 1,480 6.57 6.57 6.48 0 0 0
31/05/2012
6.57
 15,920 6.30 6.57 6.30 1,200 0 0.1
30/05/2012
6.30
 2,040 6.16 6.30 6.30 500 0 0.0
29/05/2012
6.16
 200 6.48 6.48 6.16 0 0 0
28/05/2012
6.48
 16,600 6.39 6.48 6.43 8,500 0 0.6
25/05/2012
6.39
 300 6.39 6.39 6.39 0 0 0
24/05/2012
6.39
 10,500 6.39 6.39 6.39 10,500 0 0.7
23/05/2012
6.39
 9,080 6.43 6.43 6.39 9,080 0 0.6
22/05/2012
6.43
 9,120 6.39 6.43 6.30 9,020 0 0.6
21/05/2012
6.39
 5,440 6.21 6.39 6.21 4,000 0 0.3
18/05/2012
6.21
 760 6.12 6.21 6.12 0 0 0
17/05/2012
6.12
 1,900 6.30 6.30 6.07 0 0 0
16/05/2012
6.30
 23,530 6.12 6.39 6.12 13,440 0 0.9
15/05/2012
6.12
 7,200 6.03 6.12 5.80 4,300 0 0.3
14/05/2012
6.03
 12,200 6.30 6.30 6.03 9,620 0 0.7
11/05/2012
6.30
 8,130 6.12 6.30 5.85 4,530 0 0.3
10/05/2012
6.12
 2,910 6.39 6.39 6.12 2,000 0 0.1
09/05/2012
6.39
 4,370 6.48 6.48 6.16 1,000 0 0.1
08/05/2012
6.48
 4,480 6.48 6.75 6.48 3,260 0 0.2
07/05/2012
6.48
 16,060 6.21 6.48 6.21 10,780 0 0.8
04/05/2012
6.21
 12,340 5.94 6.21 5.80 6,220 0 0.4
03/05/2012
5.94
 7,010 6.03 6.03 5.76 6,370 0 0.4
02/05/2012
6.03
 16,000 5.76 6.03 5.85 9,980 0 0.7
27/04/2012
5.76
 27,300 5.58 5.76 5.58 5,860 7,950 -0.1
26/04/2012
5.58
 8,210 5.49 5.58 5.49 6,860 0 0.4
25/04/2012
5.49
 11,520 5.40 5.49 5.31 7,850 0 0.5
24/04/2012
5.40
 13,340 5.40 5.40 5.22 4,840 0 0.3
23/04/2012
5.40
 5,460 5.44 5.44 5.26 4,960 0 0.3
20/04/2012
5.44
 6,730 5.26 5.44 5.22 2,820 0 0.2
19/04/2012
5.26
 2,100 5.49 5.49 5.26 0 0 0
18/04/2012
5.49
 3,000 5.40 5.49 5.49 3,000 0 0.2
17/04/2012
5.40
 6,610 5.44 5.49 5.22 4,510 1,320 0.2
16/04/2012
5.44
 3,860 5.31 5.44 5.08 3,650 0 0.2
13/04/2012
5.31
 15,520 5.17 5.31 4.95 7,820 0 0.5
12/04/2012
5.17
 20,390 5.44 5.44 5.17 50 2,000 -0.1
11/04/2012
5.44
 13,230 5.44 5.71 5.40 10,000 0 0.6
10/04/2012
5.44
 68,330 5.22 5.44 5.13 29,410 0 1.8
09/04/2012
5.22
 31,690 5.13 5.22 5.13 25,000 0 1.4
06/04/2012
5.13
 48,090 4.99 5.13 4.95 0 0 0
05/04/2012
4.99
 45,210 5.04 5.08 4.95 0 0 0
04/04/2012
5.04
 16,700 4.95 5.08 4.95 2,600 0 0.1
03/04/2012
4.95
 21,200 4.95 4.99 4.90 0 0 0
30/03/2012
4.95
 115,580 4.72 4.95 4.86 81,080 0 4.4
29/03/2012
4.72
 74,170 4.50 4.72 4.59 56,030 0 2.9
28/03/2012
4.50
 19,800 4.30 4.50 4.30 11,070 0 0.5
27/03/2012
4.30
 12,270 4.26 4.30 4.26 3,940 0 0.2
26/03/2012
4.26
 60 4.24 4.26 4.19 50 0 0.0
23/03/2012
4.24
 15,680 4.14 4.24 4.14 4,630 0 0.2
22/03/2012
4.14
 14,090 4.09 4.17 4.09 1,080 0 0.0
21/03/2012
4.09
 210 4.09 4.09 4.06 0 0 0
20/03/2012
4.09
 4,010 4.23 4.23 4.04 0 0 0
19/03/2012
4.23
 10,350 4.16 4.23 4.01 0 0 0
16/03/2012
4.16
 17,640 3.96 4.16 4.08 0 0 0
15/03/2012
3.96
 10 4.09 4.09 3.96 0 0 0
14/03/2012
4.09
 19,140 4.10 4.29 4.06 0 0 0
13/03/2012
4.10
 100 4.09 4.10 4.10 0 0 0
12/03/2012
4.09
 13,450 4.09 4.09 3.90 0 0 0
09/03/2012
4.09
 3,000 4.09 4.09 4.09 0 0 0
08/03/2012
4.09
 71,770 4.06 4.09 4.01 0 0 0
07/03/2012
4.06
 5,230 4.22 4.35 4.06 0 0 0
06/03/2012
4.22
 2,120 4.18 4.32 4.05 0 0 0
05/03/2012
4.18
 12,450 4.13 4.33 4.15 0 0 0
02/03/2012
4.13
 140 4.17 4.17 3.99 0 0 0
01/03/2012
4.17
 4,030 4.31 4.31 4.14 0 0 0
29/02/2012
4.31
 6,620 4.18 4.38 4.14 0 0 0
28/02/2012
4.18
 1,120 4.11 4.18 4.15 0 0 0
27/02/2012
4.11
 5,620 4.27 4.27 4.08 0 0 0
24/02/2012
4.27
 4,340 4.40 4.49 4.27 0 0 0
23/02/2012: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2012
4.40
 4,270 4.30 4.49 4.30 0 0 0
22/02/2012
4.30
 4,140 4.32 4.32 4.14 0 0 0
21/02/2012
4.32
 2,850 4.18 4.36 4.19 0 0 0
20/02/2012
4.18
 540 4.22 4.31 4.14 0 0 0
17/02/2012
4.22
 11,820 4.13 4.25 4.06 0 0 0
16/02/2012
4.13
 10,870 4.23 4.34 4.13 0 0 0
15/02/2012
4.23
 2,670 4.23 4.26 4.05 0 0 0
14/02/2012
4.23
 670 4.05 4.23 4.19 0 0 0
13/02/2012
4.05
 1,630 3.97 4.05 3.85 0 0 0
10/02/2012
3.97
 1,010 4.05 4.05 3.97 0 0 0
09/02/2012
4.05
 6,340 3.97 4.15 3.89 0 0 0
08/02/2012
3.97
 9,380 4.11 4.23 3.97 0 0 0
07/02/2012
4.11
 22,650 4.11 4.14 4.01 10,110 0 0.5
06/02/2012
4.11
 4,010 4.21 4.25 4.06 0 0 0
03/02/2012
4.21
 14,300 4.14 4.30 4.02 0 0 0
02/02/2012
4.14
 2,080 3.95 4.14 3.86 0 0 0
01/02/2012
3.95
 35,050 4.15 4.15 3.95 0 0 0
31/01/2012
4.15
 16,900 4.36 4.36 4.15 0 0 0
30/01/2012
4.36
 1,980 4.32 4.36 4.32 0 0 0
20/01/2012
4.32
 1,000 4.19 4.32 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |