CTCP Traphaco (tra)

77.80
-0.80
(-1.02%)
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
(2026-05-18) 		0 0% 127,900 1,100 0
76.90
81
77.80
2 tháng
(2026-04-20) 		0 0% 307,200 -400 0
75
81
77.80
3 tháng
(2026-03-19) 		12.20 18.37% 659,300 200 -0.0
66.40
81
77.80
6 tháng
(2025-12-19) 		6.26 8.65% 1,584,700 8,400 0.6
65
81
77.80
12 tháng
(2025-06-23) 		12.29 18.54% 2,013,500 -25,600 -1.8
64.17
81
77.80
24 tháng
(2024-06-27) 		5.11 6.96% 2,816,000 -123,746 -7.7
62.88
81
77.80
36 tháng
(2023-07-03) 		1.56 2.02% 3,492,800 63,539 8.3
62.88
81
77.80
60 tháng
(2021-07-13) 		19.32 32.60% 7,571,800 1,198,279 140.6
59.28
87.13
77.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
70.62
 1,100 71.09 71.09 70.62 500 0 0.0
01/11/2024
70.99
 5,300 70.62 71.09 69.24 3,800 0 0.3
31/10/2024
69.33
 900 70.62 70.62 69.33 0 0 0
30/10/2024
70.62
 100 70.62 70.62 70.62 0 0 0
29/10/2024
70.62
 1,400 70.81 70.81 70.62 0 0 0
28/10/2024
70.90
 3,000 69.88 70.90 69.24 0 2,900 -0.2
25/10/2024
69.88
 2,100 69.98 69.98 69.42 1,000 2,000 -0.1
24/10/2024
69.98
 0 69.98 69.98 69.98 0 0 0
23/10/2024
69.98
 4,300 69.98 69.98 69.79 800 0 0.1
22/10/2024
69.98
 400 71.09 71.09 69.98 0 0 0
21/10/2024
71.09
 100 71.09 71.09 71.09 0 0 0
18/10/2024
70.44
 1,500 70.62 70.62 70.44 0 0 0
17/10/2024
70.62
 1,300 70.62 70.62 70.62 1,000 0 0.1
16/10/2024
70.62
 2,900 70.62 70.62 70.44 500 0 0.0
15/10/2024
70.62
 2,000 71.55 71.55 70.62 400 0 0.0
14/10/2024
71.09
 4,800 71.09 71.09 71.09 1,000 0 0.1
11/10/2024
71.09
 3,400 71.18 71.55 71.09 2,300 0 0.2
10/10/2024
71.73
 3,900 72.01 75.79 71.55 1,000 0 0.1
09/10/2024
71.09
 1,500 71.36 71.36 70.99 1,400 0 0.1
08/10/2024
70.99
 700 70.25 70.99 70.25 100 0 0.0
07/10/2024
70.25
 500 70.44 70.44 70.25 0 400 -0.0
04/10/2024
70.62
 600 70.62 71.55 70.62 0 500 -0.0
03/10/2024
71.55
 3,100 71.55 71.55 71.55 0 0 0
02/10/2024
71.55
 2,100 71.09 71.55 71.09 300 500 -0.0
01/10/2024
71.92
 1,000 71.64 71.92 71.64 0 0 0
30/09/2024
71.92
 900 71.36 72.01 71.27 0 0 0
27/09/2024
71.27
 6,500 70.99 71.27 70.99 0 0 0
26/09/2024
71.09
 4,900 70.53 71.18 70.53 0 0 0
25/09/2024
71.09
 1,600 70.90 71.36 70.90 0 100 -0.0
24/09/2024
70.81
 600 71.55 71.55 70.81 0 0 0
23/09/2024
70.62
 700 72.01 72.01 70.62 0 0 0
20/09/2024
71.09
 2,300 71.09 71.09 71.09 0 0 0
19/09/2024
72.19
 400 72.29 72.29 70.44 0 0 0
18/09/2024
72.29
 5,100 71.45 72.29 71.45 0 0 0
17/09/2024
71.45
 4,400 71.55 71.55 71.36 0 0 0
16/09/2024
72.01
 300 72.01 72.01 72.01 200 0 0.0
13/09/2024
70.44
 0 70.44 70.44 70.44 0 0 0
12/09/2024
70.44
 400 70.53 70.53 70.44 0 0 0
11/09/2024
71.55
 1,300 71.55 71.55 71.55 0 0 0
10/09/2024
71.55
 400 71.55 71.55 71.55 0 0 0
09/09/2024
71.55
 6,100 71.55 71.55 71.09 0 0 0
06/09/2024
71.92
 300 71.92 71.92 71.92 0 200 -0.0
05/09/2024
71.92
 1,500 72.01 72.01 71.64 0 0 0
04/09/2024
72.01
 0 72.01 72.01 72.01 0 0 0
30/08/2024
72.01
 500 71.82 72.01 71.82 0 100 -0.0
29/08/2024
71.09
 1,200 72.65 72.65 71.09 0 0 0
28/08/2024
72.75
 200 72.75 72.75 72.75 0 0 0
27/08/2024
69.79
 200 70.62 70.62 69.79 0 0 0
26/08/2024
72.65
 400 72.84 72.84 72.65 0 0 0
23/08/2024
71.64
 200 71.09 71.64 71.09 0 0 0
22/08/2024
71.09
 5,200 71.18 71.18 70.62 0 0 0
21/08/2024
71.09
 500 71.55 72.01 71.09 0 0 0
20/08/2024
71.27
 300 71.27 71.27 71.27 0 0 0
19/08/2024
71.27
 4,600 72.19 72.19 71.09 0 0 0
16/08/2024
72.38
 1,200 72.01 72.38 71.55 0 100 -0.0
15/08/2024
72.47
 200 72.47 72.47 72.47 0 0 0
14/08/2024
72.56
 700 72.65 72.65 72.56 0 0 0
13/08/2024
71.36
 100 71.36 71.36 71.36 0 0 0
12/08/2024
72.93
 200 70.81 72.93 70.81 0 0 0
09/08/2024
70.81
 2,000 71.09 71.55 70.81 100 200 -0.0
08/08/2024
71.64
 100 71.64 71.64 71.64 0 0 0
07/08/2024
69.24
 3,100 71.18 71.18 69.24 100 0 0.0
06/08/2024
71.09
 400 71.73 71.73 71.09 0 0 0
05/08/2024
71.09
 1,600 71.09 72.01 71.09 0 300 -0.0
02/08/2024
72.01
 3,400 72.01 72.01 69.70 200 2,900 -0.2
01/08/2024
72.01
 700 72.01 72.01 71.82 0 0 0
31/07/2024
72.01
 800 72.10 72.10 72.01 0 100 -0.0
30/07/2024
72.19
 100 72.19 72.19 72.19 0 200 -0.0
29/07/2024
73.12
 1,500 72.01 73.12 72.01 0 200 -0.0
26/07/2024
73.39
 400 72.93 73.39 71.82 100 0 0.0
25/07/2024
73.12
 0 73.12 73.12 73.12 0 0 0
24/07/2024
73.12
 4,300 71.09 73.12 71.09 200 300 -0.0
23/07/2024
73.39
 1,500 72.10 73.39 72.10 0 0 0
22/07/2024
72.56
 3,600 73.12 73.12 72.10 0 300 -0.0
19/07/2024
73.02
 6,900 74.13 74.22 73.02 600 200 0.0
18/07/2024
74.50
 9,900 78.84 78.84 74.13 300 0 0.0
17/07/2024
78.75
 5,400 79.39 80.13 78.29 0 1,000 -0.1
16/07/2024
78.01
 33,100 74.59 78.47 74.59 200 2,200 -0.2
15/07/2024
73.85
 4,500 73.95 73.95 73.85 1,300 1,500 -0.0
12/07/2024
73.95
 1,800 74.78 74.78 73.95 1,000 200 0.1
11/07/2024
74.78
 1,000 74.96 74.96 74.78 900 0 0.1
10/07/2024
74.96
 1,400 74.32 74.96 74.32 500 0 0.0
09/07/2024
74.32
 100 74.32 74.32 74.32 0 0 0
08/07/2024
74.32
 200 74.32 74.32 74.32 100 0 0.0
05/07/2024
75.24
 5,700 75.52 75.61 73.39 2,300 0 0.2
04/07/2024
73.85
 600 74.78 74.78 73.85 0 0 0
03/07/2024
74.69
 1,000 73.85 74.69 73.85 100 0 0.0
02/07/2024
73.85
 7,200 73.85 74.32 73.39 0 0 0
01/07/2024
73.85
 400 73.85 73.85 73.85 0 0 0
28/06/2024
73.12
 300 73.12 73.12 73.12 0 0 0
27/06/2024
73.49
 500 73.49 73.49 73.49 0 0 0
26/06/2024
73.02
 1,400 73.02 73.02 73.02 0 0 0
25/06/2024
73.02
 100 73.02 73.02 73.02 0 0 0
24/06/2024
73.02
 2,600 75.15 75.15 72.93 500 0 0.0
21/06/2024
74.78
 1,200 74.78 74.78 74.78 0 0 0
20/06/2024
74.78
 1,600 73.85 75.15 73.85 0 0 0
19/06/2024
73.85
 200 73.85 73.85 73.85 0 0 0
18/06/2024
73.85
 1,900 74.13 74.13 73.85 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2024
74.13
 4,100 73.49 74.13 73.49 0 0 0
14/06/2024
73.49
 1,500 73.40 73.49 73.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |