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)
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
31/08/2023
76.51
 500 76.95 76.95 76.51 0 100 -0.0
30/08/2023
76.95
 2,100 76.51 76.95 76.51 0 200 -0.0
29/08/2023
76.51
 100 76.51 76.51 76.51 0 0 0
28/08/2023
76.51
 6,900 75.63 76.51 74.75 2,100 5,600 -0.3
25/08/2023
75.63
 2,800 76.51 76.51 75.46 0 1,700 -0.1
24/08/2023
76.51
 100 77.31 77.31 76.51 0 0 0
22/08/2023
77.31
 200 74.75 77.31 74.75 0 100 -0.0
21/08/2023
74.75
 800 73.44 74.75 73.52 0 600 -0.1
18/08/2023
73.44
 4,500 76.51 76.51 73.44 0 0 0
17/08/2023
76.51
 3,600 76.51 76.51 76.51 0 0 0
16/08/2023
76.51
 100 76.51 76.51 76.51 100 0 0.0
15/08/2023
76.51
 100 78.36 78.36 76.51 0 0 0
14/08/2023
78.36
 3,000 78.54 78.54 76.16 0 0 0
11/08/2023
78.54
 0 78.54 78.54 78.54 0 0 0
10/08/2023
78.54
 0 78.54 78.54 78.54 0 0 0
09/08/2023
78.54
 2,600 78.10 79.59 75.63 100 1,000 -0.1
08/08/2023
78.10
 500 78.10 78.10 76.34 0 200 -0.0
07/08/2023
78.10
 100 77.39 78.10 78.10 0 0 0
04/08/2023
77.39
 2,000 77.39 77.57 77.39 0 0 0
03/08/2023
77.39
 1,600 78.27 78.27 77.39 0 0 0
02/08/2023
78.27
 0 78.27 78.27 78.27 0 0 0
01/08/2023
78.27
 10,400 78.18 78.27 77.22 0 0 0
31/07/2023
78.18
 2,600 78.10 79.15 72.91 500 1,900 -0.1
28/07/2023
78.10
 100 79.06 79.06 78.10 0 0 0
27/07/2023
79.06
 0 79.06 79.06 79.06 0 0 0
26/07/2023
79.06
 3,100 79.06 79.50 79.06 1,000 500 0.0
25/07/2023
79.06
 1,600 78.18 80.03 79.06 0 0 0
24/07/2023
78.18
 6,100 80.03 80.03 78.01 0 0 0
21/07/2023
80.03
 11,300 80.47 80.47 79.68 0 0 0
20/07/2023
80.47
 6,200 80.03 80.47 79.94 0 0 0
19/07/2023
80.03
 34,600 79.15 80.91 79.24 14,000 0 1.3
18/07/2023
79.15
 25,100 78.71 80.03 78.71 17,000 0 1.5
17/07/2023
78.71
 2,200 78.71 78.71 78.71 0 0 0
14/07/2023
78.71
 4,100 78.71 78.71 78.27 0 0 0
13/07/2023
78.71
 600 78.71 78.71 78.71 0 0 0
12/07/2023
78.71
 1,100 80.74 80.74 78.71 0 0 0
11/07/2023
80.74
 800 78.71 80.74 78.36 0 100 -0.0
10/07/2023
78.71
 700 78.71 78.71 78.71 0 0 0
07/07/2023
78.71
 0 78.71 78.71 78.71 0 0 0
06/07/2023
78.71
 2,800 79.06 79.06 78.71 0 0 0
05/07/2023
79.06
 0 77.04 79.06 79.06 0 0 0
04/07/2023
77.04
 0 77.04 77.04 77.04 0 0 0
03/07/2023
77.04
 1,100 82.05 82.05 77.04 0 900 -0.1
30/06/2023
82.05
 100 78.45 82.05 82.05 0 0 0
29/06/2023
78.45
 0 78.45 78.45 78.45 0 0 0
28/06/2023
78.45
 1,200 78.36 79.15 78.45 0 0 0
27/06/2023
78.36
 900 80.03 82.14 78.36 0 0 0
26/06/2023
80.03
 400 82.14 82.14 80.03 0 0 0
23/06/2023
82.14
 0 82.14 82.14 82.14 0 0 0
22/06/2023
82.14
 1,700 80.91 82.14 78.80 0 200 -0.0
21/06/2023
80.91
 1,100 79.15 82.58 80.03 0 100 -0.0
20/06/2023
79.15
 900 81.70 81.70 79.15 0 0 0
19/06/2023
81.70
 900 82.58 82.58 81.70 700 600 0.0
16/06/2023
82.58
 400 82.67 82.67 82.58 400 0 0.0
15/06/2023
82.67
 0 82.67 82.67 82.67 0 0 0
14/06/2023
82.67
 3,100 80.03 84.34 80.03 1,900 0 0.2
13/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2023
80.03
 200 78.89 80.03 80.03 100 0 0.0
12/06/2023
78.89
 1,300 80.02 80.02 78.89 400 0 0.0
09/06/2023
80.02
 4,500 78.63 80.02 78.71 100 0 0.0
08/06/2023
78.63
 1,800 78.11 78.71 76.97 200 500 -0.0
07/06/2023
78.11
 0 78.11 78.11 78.11 0 0 0
06/06/2023
78.11
 2,700 77.24 78.28 77.41 0 500 -0.0
05/06/2023
77.24
 200 77.41 77.41 77.24 0 0 0
02/06/2023
77.41
 0 77.41 77.41 77.41 0 0 0
01/06/2023
77.41
 800 76.45 77.76 77.41 200 0 0.0
31/05/2023
76.45
 0 76.45 76.45 76.45 0 0 0
30/05/2023
76.45
 7,000 76.54 77.41 76.45 3,900 0 0.3
29/05/2023
76.54
 0 76.54 76.54 76.54 0 0 0
26/05/2023
76.54
 200 76.63 76.63 76.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |