CTCP Traphaco (tra)

74.30
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
(2025-12-29) 		1.75 2.43% 255,900 7,700 0.6
72
75
74.20
2 tháng
(2025-11-28) 		7.30 10.97% 515,800 7,900 0.6
65.82
75
74.20
3 tháng
(2025-10-29) 		9.05 13.98% 606,200 4,300 0.3
64.26
75
74.20
6 tháng
(2025-07-31) 		7.59 11.46% 785,400 8,400 0.5
64.17
75
74.20
12 tháng
(2025-02-03) 		1.83 2.54% 1,340,200 -124,798 -7.8
62.88
75
74.20
24 tháng
(2024-02-07) 		1.76 2.44% 1,868,600 -84,751 -4.5
62.88
78.75
74.20
36 tháng
(2023-02-13) 		-6.22 -7.77% 2,489,400 98,987 12.5
62.88
82.67
74.20
60 tháng
(2021-02-22) 		20.27 37.86% 7,683,000 1,604,479 170.1
53.53
87.13
74.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
72.77
 4,500 74.03 74.03 72.77 2,000 0 0.2
22/01/2024
74.03
 3,300 72.59 74.75 72.59 2,000 0 0.2
19/01/2024
75.65
 100 75.65 75.65 75.65 0 0 0
18/01/2024
75.65
 800 73.94 75.65 73.94 0 100 -0.0
17/01/2024
78.26
 200 74.75 78.26 74.75 0 100 -0.0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/01/2024
78.35
 100 78.35 78.35 78.35 0 0 0
15/01/2024
75.11
 4,500 77.39 77.39 75.11 0 0 0
12/01/2024
76.43
 9,300 75.19 76.51 75.19 100 0 0.0
11/01/2024
75.11
 2,600 71.24 75.11 71.24 0 0 0
10/01/2024
74.75
 1,700 73.88 74.75 73.00 100 600 -0.0
09/01/2024
73.88
 0 73.88 73.88 73.88 0 0 0
08/01/2024
73.88
 4,900 74.14 74.14 69.57 200 0 0.0
05/01/2024
74.14
 100 74.14 74.14 74.14 0 0 0
04/01/2024
73.00
 9,800 76.07 76.16 70.01 0 700 -0.1
03/01/2024
75.19
 900 74.93 78.18 74.93 500 0 0.0
02/01/2024
74.84
 1,400 78.27 78.27 74.84 0 0 0
29/12/2023
78.27
 34,600 76.51 79.15 76.51 30,000 0 2.7
28/12/2023
76.51
 20,800 76.25 78.27 71.32 15,000 700 1.3
27/12/2023
76.25
 17,000 75.46 76.51 74.32 14,000 0 1.2
26/12/2023
75.46
 400 76.34 76.34 75.46 0 0 0
25/12/2023
76.34
 0 76.34 76.34 76.34 0 0 0
22/12/2023
76.34
 11,500 75.19 76.34 74.75 11,000 500 0.9
21/12/2023
75.19
 10,400 71.24 76.16 70.80 10,000 0 0.8
20/12/2023
71.24
 11,100 71.24 71.24 69.04 10,000 0 0.8
19/12/2023
71.24
 12,100 68.07 72.82 68.07 10,000 300 0.8
18/12/2023
68.07
 4,700 68.25 68.42 67.89 0 0 0
15/12/2023
68.25
 600 67.28 68.25 68.25 0 300 -0.0
14/12/2023
67.28
 1,300 69.74 69.74 67.28 0 0 0
13/12/2023
69.74
 400 69.65 70.01 67.89 0 0 0
12/12/2023
69.65
 3,300 69.92 69.92 67.89 0 0 0
11/12/2023
69.92
 0 69.92 69.92 69.92 0 0 0
08/12/2023
69.92
 1,000 68.69 69.92 69.92 0 0 0
07/12/2023
68.69
 4,200 68.33 70.01 67.72 1,000 0 0.1
06/12/2023
68.33
 200 67.98 68.42 68.33 0 0 0
05/12/2023
67.98
 1,700 70.09 70.09 67.81 0 100 -0.0
04/12/2023
70.09
 7,800 67.89 70.09 67.89 0 0 0
01/12/2023
67.89
 900 68.42 70.36 67.89 100 0 0.0
30/11/2023
68.42
 100 68.42 68.42 68.42 0 0 0
29/11/2023
68.42
 1,900 68.51 68.51 68.33 0 0 0
28/11/2023
68.51
 1,200 69.48 69.48 68.51 0 0 0
27/11/2023
69.48
 100 69.48 69.48 69.48 0 0 0
24/11/2023
69.48
 200 70.01 70.01 68.60 0 0 0
23/11/2023
70.01
 6,300 70.36 70.36 65.96 0 5,000 -0.4
22/11/2023
70.36
 400 70.36 70.36 70.36 0 0 0
21/11/2023
70.36
 1,200 70.36 70.36 70.36 1,000 0 0.1
20/11/2023
70.36
 1,200 70.36 70.36 68.16 0 500 -0.0
17/11/2023
70.36
 200 70.36 70.36 70.36 0 0 0
16/11/2023
70.36
 1,900 70.36 71.24 70.36 0 0 0
15/11/2023
70.36
 2,200 70.36 70.36 70.36 0 0 0
14/11/2023
70.36
 400 70.80 70.80 70.36 0 0 0
13/11/2023
70.80
 0 70.80 70.80 70.80 0 0 0
10/11/2023
70.80
 200 70.18 70.80 68.77 0 0 0
09/11/2023
70.18
 3,400 70.27 70.36 70.18 0 0 0
08/11/2023
70.27
 2,900 72.12 72.12 69.48 0 0 0
07/11/2023
72.12
 100 71.94 72.12 72.12 0 0 0
06/11/2023
71.94
 2,000 68.42 71.94 68.42 0 0 0
03/11/2023
68.42
 4,200 71.68 71.68 68.16 0 100 -0.0
02/11/2023
71.68
 900 70.09 71.68 71.59 0 0 0
01/11/2023
70.09
 2,900 71.68 71.68 67.81 0 0 0
31/10/2023
71.68
 1,300 73.79 73.79 70.80 0 0 0
30/10/2023
73.79
 5,100 72.12 73.79 73.79 0 0 0
27/10/2023
72.12
 400 73.00 73.00 72.12 0 0 0
26/10/2023
73.00
 0 73.00 73.00 73.00 0 0 0
25/10/2023
73.00
 0 73.00 73.00 73.00 0 0 0
24/10/2023
73.00
 9,300 73.88 73.88 73.00 2,300 0 0.2
23/10/2023
73.88
 500 73.88 73.88 73.88 0 0 0
20/10/2023
73.88
 3,400 73.88 73.88 73.44 600 0 0.1
19/10/2023
73.88
 0 73.88 73.88 73.88 0 0 0
18/10/2023
73.88
 0 73.88 73.88 73.88 0 0 0
17/10/2023
73.88
 300 74.05 74.05 73.88 0 0 0
16/10/2023
74.05
 600 73.96 74.05 74.05 0 0 0
13/10/2023
73.96
 100 74.75 74.75 73.96 0 0 0
12/10/2023
74.75
 900 74.40 75.63 74.40 0 0 0
11/10/2023
74.40
 200 74.75 74.75 74.40 0 0 0
10/10/2023
74.75
 0 74.75 74.75 74.75 0 0 0
09/10/2023
74.75
 300 74.75 74.75 74.75 0 0 0
06/10/2023
74.75
 3,400 74.75 74.75 73.88 2,200 0 0.2
05/10/2023
74.75
 0 74.75 74.75 74.75 0 0 0
04/10/2023
74.75
 300 74.75 74.75 74.75 0 0 0
03/10/2023
74.75
 1,900 76.34 76.34 74.75 400 0 0.0
02/10/2023
76.34
 300 74.32 76.34 74.40 0 0 0
29/09/2023
74.32
 2,200 74.14 74.75 74.32 1,200 0 0.1
28/09/2023
74.14
 1,900 74.75 74.75 74.14 0 0 0
27/09/2023
74.75
 2,900 75.63 76.43 71.32 1,600 300 0.1
26/09/2023
75.63
 0 75.63 75.63 75.63 0 0 0
25/09/2023
75.63
 100 76.87 76.87 75.63 0 0 0
22/09/2023
76.87
 21,000 77.39 77.39 76.51 16,900 10,000 0.6
21/09/2023
77.39
 24,700 75.19 77.39 75.63 23,600 16,500 0.6
20/09/2023
75.19
 700 75.19 75.19 75.19 0 0 0
19/09/2023
75.19
 700 75.63 75.63 75.19 0 0 0
18/09/2023
75.63
 2,200 75.63 75.63 75.55 0 0 0
15/09/2023
75.63
 2,900 76.51 76.51 75.55 0 2,700 -0.2
14/09/2023
76.51
 700 76.51 76.51 76.51 0 0 0
13/09/2023
76.51
 2,700 74.75 76.78 76.51 1,600 0 0.1
12/09/2023
74.75
 3,700 74.75 76.95 74.75 0 0 0
11/09/2023
74.75
 200 76.95 76.95 74.75 0 0 0
08/09/2023
76.95
 6,800 76.16 76.95 76.25 1,600 700 0.1
07/09/2023
76.16
 600 76.60 78.18 76.16 0 0 0
06/09/2023
76.60
 4,100 76.60 76.87 76.51 3,200 600 0.2
05/09/2023
76.60
 5,400 76.51 76.60 76.51 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |