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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |