CTCP Traphaco (tra)

77
-1.90
(-2.41%)
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
(2026-04-01) 		7 10% 337,400 700 0
69.30
78.90
77
2 tháng
(2026-03-02) 		5.90 8.30% 736,300 1,700 0.1
65
78.90
77
3 tháng
(2026-02-02) 		3.50 4.76% 880,100 1,500 0.0
65
78.90
77
6 tháng
(2025-11-03) 		12.44 19.28% 1,532,100 5,400 0.4
64.26
78.90
77
12 tháng
(2025-05-06) 		6.45 9.14% 1,990,200 -91,900 -5.4
64.17
78.90
77
24 tháng
(2024-05-13) 		5.41 7.55% 2,685,900 -116,051 -7.1
62.88
78.90
77
36 tháng
(2023-05-17) 		1.16 1.52% 3,334,500 71,139 9.0
62.88
82.67
77
60 tháng
(2021-05-27) 		20.19 35.55% 7,946,200 1,510,979 163.4
56.81
87.13
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2024
73.85
 500 73.85 73.85 73.85 0 0 0
11/03/2024
75.65
 0 75.65 75.65 75.65 0 0 0
08/03/2024
75.65
 300 75.65 75.65 75.65 0 0 0
07/03/2024
76.10
 9,800 74.75 76.10 74.75 900 0 0.1
06/03/2024
72.86
 600 72.50 72.86 72.50 0 0 0
05/03/2024
72.50
 8,200 72.50 72.95 72.50 3,400 0 0.3
04/03/2024
72.50
 1,600 72.50 72.50 72.50 600 0 0.0
01/03/2024
72.13
 1,000 71.32 72.22 71.32 0 100 -0.0
29/02/2024
73.85
 0 73.85 73.85 73.85 0 0 0
28/02/2024
73.85
 13,300 73.49 73.85 71.14 3,800 5,500 -0.1
27/02/2024
73.49
 2,000 73.67 73.67 72.50 900 0 0.1
26/02/2024
72.95
 200 72.95 72.95 72.95 0 0 0
23/02/2024
72.95
 0 72.95 72.95 72.95 0 0 0
22/02/2024
72.95
 100 72.95 72.95 72.95 0 0 0
21/02/2024
71.68
 0 71.68 71.68 71.68 0 0 0
20/02/2024
71.68
 2,100 72.04 72.04 71.68 1,000 0 0.1
19/02/2024
72.04
 600 72.13 72.13 72.04 100 100 0
16/02/2024
72.13
 600 72.86 72.95 72.13 200 0 0.0
15/02/2024
72.04
 0 72.04 72.04 72.04 0 0 0
07/02/2024
72.04
 500 72.04 72.04 72.04 0 0 0
06/02/2024
70.96
 2,300 71.23 71.41 70.96 0 0 0
05/02/2024
71.50
 900 72.04 72.04 71.50 0 10 -0
02/02/2024
72.13
 1,500 72.04 72.13 72.04 0 1,100 -0.1
01/02/2024
71.41
 800 70.78 73.76 70.78 0 100 -0.0
31/01/2024
73.85
 100 73.85 73.85 73.85 0 0 0
30/01/2024
71.14
 200 71.14 71.14 71.14 0 0 0
29/01/2024
73.85
 500 73.85 73.85 73.85 0 0 0
26/01/2024
71.14
 3,300 71.59 72.04 71.14 0 0 0
25/01/2024
72.04
 3,000 72.31 72.31 72.04 1,000 100 0.1
24/01/2024
72.41
 7,200 72.77 72.77 72.41 4,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |