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
(2025-11-04) 		1.70 2.56% 96,700 -3,600 -0.2
66
69.20
67.90
2 tháng
(2025-10-06) 		1 1.49% 145,700 1,700 0.1
65.90
69.20
67.90
3 tháng
(2025-09-05) 		1.20 1.80% 205,300 -1,000 -0.1
65.90
69.20
67.90
6 tháng
(2025-06-09) 		-2.03 -2.90% 446,600 -54,000 -3.9
65.90
71
67.90
12 tháng
(2024-12-09) 		-5.95 -8.05% 935,600 -137,166 -8.7
64.58
75.38
67.90
24 tháng
(2023-12-15) 		-2.09 -2.98% 1,559,000 12,739 3.9
64.58
80.88
67.90
36 tháng
(2022-12-20) 		-12.84 -15.89% 2,062,000 135,845 16.5
64.58
84.90
67.90
60 tháng
(2020-12-30) 		10.09 17.43% 7,750,370 1,364,809 153.6
51.98
89.48
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
7.40
 9,150 7.40 7.40 7.40 9,130 0 0.4
10/09/2010
7.40
 19,100 7.40 7.40 7.40 19,020 0 0.8
09/09/2010
7.40
 3,410 7.40 7.40 7.40 3,410 0 0.1
08/09/2010
7.40
 19,780 7.49 7.49 7.40 19,680 0 0.8
07/09/2010
7.49
 4,760 7.56 7.56 7.49 4,740 0 0.2
06/09/2010
7.56
 9,480 7.47 7.66 7.40 7,480 0 0.3
01/09/2010
7.47
 3,270 7.40 7.49 7.31 2,850 0 0.1
31/08/2010
7.40
 20 7.16 7.40 7.40 0 0 0
30/08/2010
7.16
 2,130 7.31 7.49 7.16 0 0 0
27/08/2010
7.31
 1,730 7.23 7.31 7.14 1,410 0 0.1
26/08/2010
7.23
 1,560 7.31 7.31 7.23 0 0 0
25/08/2010
7.31
 38,170 7.31 7.31 7.23 38,160 0 1.6
24/08/2010
7.31
 49,810 7.31 7.31 7.24 49,090 0 2.1
23/08/2010
7.31
 15,400 7.38 7.38 7.31 12,580 0 0.5
20/08/2010
7.38
 410 7.33 7.38 7.31 0 0 0
19/08/2010
7.33
 5,400 7.31 7.35 7.31 4,150 0 0.2
18/08/2010
7.31
 3,310 7.31 7.40 7.31 0 0 0
17/08/2010
7.31
 1,720 7.40 7.57 7.31 0 0 0
16/08/2010
7.40
 1,820 7.31 7.40 7.31 0 0 0
13/08/2010
7.31
 270 7.31 7.31 7.31 0 0 0
12/08/2010
7.31
 1,010 7.49 7.49 7.31 0 0 0
11/08/2010
7.49
 1,630 7.54 7.57 7.49 1,080 0 0.0
10/08/2010
7.54
 9,090 7.54 7.54 7.54 9,090 0 0.4
09/08/2010
7.54
 5,620 7.57 7.57 7.54 4,520 0 0.2
06/08/2010
7.57
 550 7.57 7.57 7.57 350 0 0.0
05/08/2010
7.57
 880 7.57 7.57 7.57 740 0 0.0
04/08/2010
7.57
 2,200 7.75 7.75 7.57 2,200 0 0.1
03/08/2010
7.75
 2,140 7.75 7.83 7.66 0 0 0
02/08/2010
7.75
 6,020 7.75 7.80 7.75 5,990 0 0.3
30/07/2010
7.75
 7,320 7.75 7.80 7.75 4,300 0 0.2
29/07/2010
7.75
 7,090 7.77 7.83 7.75 7,080 0 0.3
28/07/2010
7.77
 12,320 7.71 7.77 7.71 8,000 0 0.4
27/07/2010
7.71
 7,490 7.75 7.77 7.71 6,280 0 0.3
26/07/2010
7.75
 5,590 7.75 7.75 7.71 5,560 0 0.2
23/07/2010
7.75
 16,600 7.75 7.77 7.75 7,000 0 0.3
22/07/2010
7.75
 5,870 7.75 7.80 7.71 5,760 0 0.3
21/07/2010
7.75
 8,660 7.82 7.83 7.75 8,350 0 0.4
20/07/2010
7.82
 20 7.82 7.82 7.82 0 0 0
19/07/2010
7.82
 2,280 7.75 8.01 7.75 2,050 0 0.1
16/07/2010
7.75
 9,330 7.75 7.92 7.75 9,300 0 0.4
15/07/2010
7.75
 15,670 7.75 7.77 7.66 15,000 130 0.7
14/07/2010
7.75
 5,910 7.75 8.01 7.75 3,490 0 0.2
13/07/2010
7.75
 6,850 7.73 7.77 7.73 3,390 0 0.2
12/07/2010
7.73
 4,410 7.73 7.73 7.66 4,010 0 0.2
09/07/2010
7.73
 18,410 7.73 7.73 7.66 17,490 0 0.8
08/07/2010
7.73
 7,620 7.71 7.73 7.71 6,800 0 0.3
07/07/2010
7.71
 970 7.75 7.75 7.71 600 0 0.0
06/07/2010
7.75
 700 7.75 7.82 7.57 270 0 0.0
05/07/2010
7.75
 3,760 7.70 7.75 7.73 830 0 0.0
02/07/2010
7.70
 2,760 7.54 7.70 7.66 100 0 0.0
01/07/2010
7.54
 9,500 7.52 7.57 7.52 9,000 0 0.4
30/06/2010
7.52
 4,700 7.63 7.63 7.52 4,000 0 0.2
29/06/2010
7.63
 9,420 7.63 7.63 7.52 8,000 0 0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
28/06/2010
7.63
 4,800 7.47 7.83 7.57 2,000 0 0.1
25/06/2010
7.47
 47,850 7.40 7.54 7.40 45,360 0 2.3
24/06/2010
7.40
 11,010 7.40 7.62 7.40 7,870 0 0.4
23/06/2010
7.40
 19,070 7.40 7.54 7.25 17,750 0 0.9
22/06/2010
7.40
 3,340 7.40 7.47 7.25 0 0 0
21/06/2010
7.40
 2,080 7.18 7.40 7.18 0 0 0
18/06/2010
7.18
 1,680 7.40 7.40 7.18 0 0 0
17/06/2010
7.40
 6,100 7.40 7.40 7.18 0 0 0
16/06/2010
7.40
 130 7.05 7.40 7.14 0 0 0
15/06/2010
7.05
 1,280 7.18 7.18 7.05 0 0 0
14/06/2010
7.18
 2,790 7.04 7.33 7.18 82,650 82,650 0
11/06/2010
7.04
 2,220 7.33 7.33 7.04 0 0 0
10/06/2010
7.33
 2,730 7.25 7.40 7.25 2,540 0 0.1
09/06/2010
7.25
 13,670 7.18 7.25 7.18 10,170 0 0.5
08/06/2010
7.18
 7,680 7.18 7.23 7.18 7,380 0 0.4
07/06/2010
7.18
 24,800 7.25 7.25 7.11 22,860 0 1.1
04/06/2010
7.25
 12,700 7.25 7.25 7.11 10,100 0 0.5
03/06/2010
7.25
 3,510 7.18 7.47 7.25 0 0 0
02/06/2010
7.18
 8,830 7.25 7.25 7.12 5,540 0 0.3
01/06/2010
7.25
 21,450 7.33 7.54 7.25 13,430 0 0.7
31/05/2010
7.33
 15,870 7.69 7.69 7.33 0 0 0
28/05/2010
7.69
 11,180 7.76 7.83 7.69 0 0 0
27/05/2010
7.76
 37,030 7.40 7.76 7.76 19,500 0 1.0
26/05/2010
7.40
 13,590 7.11 7.40 7.40 11,580 0 0.6
25/05/2010
7.11
 8,120 6.82 7.11 6.95 0 0 0
24/05/2010
6.82
 13,570 6.73 6.82 6.73 10,500 0 0.5
21/05/2010
6.73
 26,120 6.72 6.78 6.38 12,900 0 0.6
20/05/2010
6.72
 6,760 6.78 6.78 6.44 0 0 0
19/05/2010
6.78
 7,950 7.11 7.11 6.78 700 0 0.0
18/05/2010
7.11
 4,810 6.85 7.11 6.63 0 0 0
17/05/2010
6.85
 2,570 7.18 7.25 6.85 0 0 0
14/05/2010
7.18
 5,500 7.17 7.33 7.17 2,000 0 0.1
13/05/2010
7.17
 3,040 7.18 7.23 7.11 0 0 0
12/05/2010
7.18
 7,360 7.18 7.33 7.12 750 0 0.0
11/05/2010
7.18
 5,580 7.25 7.25 7.11 0 0 0
10/05/2010
7.25
 3,740 7.25 7.40 7.12 0 0 0
07/05/2010
7.25
 12,670 7.33 7.33 7.05 700 0 0.0
06/05/2010
7.33
 7,890 7.33 7.40 7.33 0 0 0
05/05/2010
7.33
 3,470 7.54 7.54 7.25 0 0 0
04/05/2010
7.54
 4,560 7.47 7.62 7.47 0 0 0
29/04/2010
7.47
 13,280 7.18 7.47 7.25 0 0 0
28/04/2010
7.18
 27,830 7.25 7.33 7.18 50 26,030 -1.3
27/04/2010
7.25
 15,410 7.33 7.33 7.25 0 0 0
26/04/2010
7.33
 25,290 7.33 7.40 7.25 0 18,040 -0.9
22/04/2010
7.33
 17,000 7.33 7.47 7.33 0 0 0
21/04/2010
7.33
 3,020 7.33 7.40 7.33 0 0 0
20/04/2010
7.33
 23,240 7.40 7.47 7.33 0 5,120 -0.3

Chính sách bảo mật | Điều khoản sử dụng |