CTCP Traphaco (tra)

65
-4.80
(-6.88%)
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
(2026-02-23) 		-2 -2.79% 318,200 1,000 0.1
65
71.80
65
2 tháng
(2026-01-19) 		-2.70 -3.72% 459,600 6,900 0.5
65
74.20
65
3 tháng
(2025-12-18) 		2.13 3.15% 897,100 8,300 0.6
65
75
65
6 tháng
(2025-09-19) 		4.56 7% 1,087,700 7,600 0.6
64.17
75
65
12 tháng
(2025-03-24) 		-1.41 -1.99% 1,616,400 -110,598 -6.7
62.88
75
65
24 tháng
(2024-03-28) 		-5.67 -7.51% 2,235,800 -92,951 -5.2
62.88
78.75
65
36 tháng
(2023-04-03) 		-8.39 -10.73% 2,847,800 78,087 9.7
62.88
82.67
65
60 tháng
(2021-04-13) 		12.46 21.72% 7,631,700 1,553,879 166.5
54.67
87.13
65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
73.40
 400 73.85 73.85 73.40 0 0 0
12/06/2024
73.49
 900 73.58 73.58 73.49 0 0 0
11/06/2024
73.58
 500 73.67 73.67 73.58 0 5 -0.0
10/06/2024
73.67
 4,500 74.48 74.48 73.67 0 0 0
07/06/2024
73.58
 3,300 72.95 73.76 72.95 0 0 0
06/06/2024
73.40
 200 73.40 73.40 73.40 0 0 0
05/06/2024
72.86
 1,500 73.31 73.31 72.86 100 0 0.0
04/06/2024
73.31
 1,500 72.95 73.31 72.95 0 0 0
03/06/2024
72.95
 3,700 73.40 73.40 72.95 0 200 -0.0
31/05/2024
73.40
 4,400 74.30 74.30 72.22 0 0 0
30/05/2024
72.04
 2,300 73.94 73.94 72.04 0 0 0
29/05/2024
74.12
 1,600 72.95 74.12 72.95 0 0 0
28/05/2024
72.95
 300 72.95 72.95 72.95 100 0 0.0
27/05/2024
74.57
 2,100 73.85 74.57 71.41 0 100 -0.0
24/05/2024
74.75
 1,300 75.56 75.56 74.75 0 0 0
23/05/2024
72.04
 1,300 72.04 72.04 72.04 0 0 0
22/05/2024
72.04
 2,500 72.04 72.13 71.95 100 0 0.0
21/05/2024
72.04
 0 72.04 72.04 72.04 0 0 0
20/05/2024
72.04
 600 72.86 72.86 71.59 0 600 -0.0
17/05/2024
72.86
 400 72.95 72.95 72.77 0 0 0
16/05/2024
72.95
 2,300 72.95 72.95 72.95 0 0 0
15/05/2024
72.95
 100 72.95 72.95 72.95 0 0 0
14/05/2024
74.21
 4,100 74.21 74.21 74.12 4,000 0 0.3
13/05/2024
71.59
 5,600 72.04 75.11 71.59 4,000 800 0.3
10/05/2024
71.14
 30,500 72.04 72.95 71.14 18,100 0 1.4
09/05/2024
73.31
 300 72.95 73.31 72.95 0 0 0
08/05/2024
73.40
 100 73.40 73.40 73.40 0 0 0
07/05/2024
73.49
 0 73.49 73.49 73.49 0 0 0
06/05/2024
73.49
 200 73.58 73.58 73.49 100 0 0.0
03/05/2024
73.76
 200 73.76 73.76 73.76 100 0 0.0
02/05/2024
73.49
 100 73.49 73.49 73.49 0 0 0
26/04/2024
73.49
 2,300 73.85 73.85 73.49 2,000 100 0.2
25/04/2024
72.95
 1,000 72.50 72.95 72.04 300 0 0.0
24/04/2024
72.22
 200 72.95 72.95 72.22 0 0 0
23/04/2024
73.85
 0 73.85 73.85 73.85 0 0 0
22/04/2024
73.85
 100 73.85 73.85 73.85 0 100 -0.0
19/04/2024
74.30
 5,600 72.04 74.30 72.04 0 0 0
17/04/2024
75.83
 3,200 77.27 77.27 72.22 0 0 0
16/04/2024
72.95
 4,900 74.21 74.21 72.95 2,000 0 0.2
15/04/2024
73.76
 1,200 73.76 76.01 73.76 400 0 0.0
12/04/2024
73.76
 300 73.76 73.76 73.76 0 0 0
11/04/2024
73.76
 100 73.76 73.76 73.76 0 0 0
10/04/2024
72.31
 1,000 72.31 72.31 72.31 200 0 0.0
09/04/2024
74.75
 4,400 72.22 74.84 72.22 3,000 300 0.2
08/04/2024
74.93
 0 74.93 74.93 74.93 0 0 0
05/04/2024
74.93
 600 73.40 74.93 73.40 0 0 0
04/04/2024
75.56
 300 75.56 75.56 75.56 0 0 0
03/04/2024
73.13
 300 72.95 73.13 72.95 0 0 0
02/04/2024
72.95
 1,300 73.85 73.85 72.95 0 1,300 -0.1
01/04/2024
74.30
 500 75.47 75.47 74.30 0 400 -0.0
29/03/2024
75.47
 0 75.47 75.47 75.47 0 0 0
28/03/2024
75.47
 500 75.56 75.56 73.85 0 200 -0.0
27/03/2024
75.56
 1,800 75.65 75.65 75.56 1,100 0 0.1
26/03/2024
74.75
 200 74.75 74.75 74.75 0 0 0
25/03/2024
74.21
 600 73.76 74.21 73.76 0 0 0
22/03/2024
73.76
 600 73.85 73.85 73.49 200 0 0.0
21/03/2024
73.85
 2,300 73.85 73.85 73.58 0 0 0
20/03/2024
73.85
 2,100 72.22 73.85 72.22 0 0 0
19/03/2024
73.85
 2,400 73.85 73.85 73.85 200 0 0.0
18/03/2024
73.40
 4,200 72.04 73.85 72.04 2,000 0 0.2
15/03/2024
73.85
 200 74.30 74.30 73.85 0 0 0
14/03/2024
74.30
 800 73.85 74.30 73.85 0 0 0
13/03/2024
73.76
 1,200 73.85 73.85 72.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |