CTCP Traphaco (tra)

73.90
-0.30
(-0.40%)
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)
07/04/2023
78.11
 300 78.11 78.11 78.11 200 0 0.0
06/04/2023
78.11
 0 78.11 78.11 78.11 0 0 0.0
05/04/2023
78.11
 300 78.11 78.11 78.11 200 0 0.0
04/04/2023
78.11
 2,600 78.19 78.19 75.67 0 0 0.0
03/04/2023
78.19
 0 78.19 78.19 78.19 0 0 0.0
31/03/2023
78.19
 800 75.67 78.19 75.67 1 0 0.0
30/03/2023
75.67
 4,000 77.84 78.19 75.67 1,000 2,000 -0.1
29/03/2023
77.84
 0 77.84 77.84 77.84 0 0 0.0
28/03/2023
77.84
 1,100 77.76 77.84 77.84 500 0 0.0
27/03/2023
77.76
 0 77.76 77.76 77.76 0 0 0
24/03/2023
77.76
 1,700 78.19 78.19 75.76 200 0 0.0
23/03/2023
78.19
 600 77.32 78.19 76.54 0 0 0
22/03/2023
77.32
 1,300 76.63 77.32 76.71 500 0 0.0
21/03/2023
76.63
 6,600 78.28 78.28 76.63 400 0 0.0
20/03/2023
78.28
 3,700 78.19 78.71 78.28 2,100 0 0.2
17/03/2023
78.19
 700 78.28 78.28 78.19 600 0 0.1
16/03/2023
78.28
 500 78.28 78.28 78.28 200 400 -0.0
15/03/2023
78.28
 5,000 78.28 78.28 78.28 3,300 0 0.3
14/03/2023
78.28
 100 75.06 78.28 78.28 0 0 0.2
13/03/2023
75.06
 4,600 78.28 80.02 74.45 2,000 100 0.2
10/03/2023
78.28
 2,300 78.28 78.28 78.28 1,400 0 0.1
09/03/2023
78.28
 100 78.28 78.28 78.28 0 0 0.0
08/03/2023
78.28
 600 79.15 79.15 78.28 300 0 0.0
07/03/2023
79.15
 0 79.15 79.15 79.15 0 0 0.3
06/03/2023
79.15
 0 79.15 79.15 79.15 0 0 0.3
03/03/2023
79.15
 6,600 79.93 79.93 78.28 3,100 0 0.3
02/03/2023
79.93
 2,700 79.15 82.54 78.28 1,603 0 0.1
01/03/2023
79.15
 200 79.15 79.15 79.15 100 0 0.0
28/02/2023
79.15
 200 79.15 79.15 79.15 100 0 0.0
27/02/2023
79.15
 1,100 79.93 79.93 78.02 0 0 0.0
24/02/2023
79.93
 0 79.93 79.93 79.93 0 0 0.0
23/02/2023
79.93
 200 80.02 80.02 79.93 100 0 0.0
22/02/2023
80.02
 2,200 80.02 80.02 78.45 1,100 200 0.1
21/02/2023
80.02
 200 78.28 80.02 78.37 1 0 0.0
20/02/2023
78.28
 6,200 81.67 81.67 78.28 506 300 0.0
17/02/2023
81.67
 100 80.89 81.67 81.67 0 0 0.1
16/02/2023
80.89
 2,100 80.02 80.89 80.45 800 0 0.1
15/02/2023
80.02
 8,000 80.02 80.02 80.02 3,000 0 0.3
14/02/2023
80.02
 2,000 80.02 80.02 80.02 1,000 1 0.1
13/02/2023
80.02
 1,100 79.15 80.02 79.15 500 10 0.0
10/02/2023
79.15
 600 79.15 79.15 79.15 500 0 0.0
09/02/2023
79.15
 400 78.28 79.15 78.71 0 0 0.0
08/02/2023
78.28
 2,900 79.15 79.15 78.28 500 0 0.0
07/02/2023
79.15
 2,000 78.63 80.02 78.71 400 0 0.0
06/02/2023
78.63
 0 78.63 78.63 78.63 0 0 -0.0
03/02/2023
78.63
 0 78.63 78.63 78.63 0 0 -0.0
02/02/2023
78.63
 200 82.19 82.19 78.54 0 100 -0.0
01/02/2023
82.19
 1,500 82.19 82.19 82.19 1,500 0 0.1
31/01/2023
82.19
 1,500 81.32 82.19 80.89 1,000 0 0.1
30/01/2023
81.32
 200 81.32 81.32 81.32 100 0 0.0
27/01/2023
81.32
 0 81.32 81.32 81.32 0 0 0.0
19/01/2023
81.32
 1,300 81.32 81.32 81.32 500 0 0.0
18/01/2023
81.32
 200 81.32 81.32 81.32 0 0 0.0
17/01/2023
81.32
 1,400 80.98 81.41 81.32 400 0 0.0
16/01/2023
80.98
 2,300 80.02 81.93 80.02 900 0 0.1
13/01/2023
80.02
 500 80.02 80.02 80.02 300 0 0.0
12/01/2023
80.02
 2,200 79.84 84.37 79.15 1,600 0 0.1
11/01/2023
79.84
 1,100 79.58 79.84 79.58 500 100 0.0
10/01/2023
79.58
 0 79.58 79.58 79.58 0 0 0
09/01/2023
79.58
 500 78.63 79.58 79.58 0 0 0
06/01/2023
78.63
 0 78.63 78.63 78.63 7 0 0
05/01/2023
78.63
 600 82.54 82.54 77.84 0 0 0.4
04/01/2023
82.54
 6,100 82.54 82.63 77.58 5,000 830 0.4
03/01/2023
82.54
 7,900 77.41 82.54 77.58 7,700 19 0.7
30/12/2022
77.41
 12,200 81.93 82.37 77.41 10,000 1,100 0.8
29/12/2022
81.93
 10,400 80.02 82.63 79.76 10,000 300 0.9
28/12/2022
80.02
 8,400 74.97 80.02 78.19 7,200 0 0.7
27/12/2022
74.97
 400 74.89 74.97 74.97 0 400 -0.0
26/12/2022
74.89
 700 78.28 78.28 74.02 0 300 -0.0
23/12/2022
78.28
 100 78.28 78.28 78.28 0 100 -0.0
22/12/2022
78.28
 2,500 77.41 78.28 78.28 0 200 -0.0
21/12/2022
77.41
 1,200 78.71 79.15 77.41 0 0 -0.0
20/12/2022
78.71
 100 78.28 78.71 78.71 0 0 -0.0
19/12/2022
78.28
 600 78.28 78.28 78.28 0 0 -0.0
16/12/2022
78.28
 4,500 80.89 80.89 75.24 0 0 -0.0
15/12/2022
80.89
 1,800 81.58 81.58 77.93 0 0 -0.0
14/12/2022
81.58
 0 81.58 81.58 81.58 0 0 -0.0
13/12/2022
81.58
 0 81.58 81.58 81.58 0 0 -0.0
12/12/2022
81.58
 0 81.58 81.58 81.58 0 0 -0.0
09/12/2022
81.58
 0 81.58 81.58 81.58 0 0 -0.0
08/12/2022
81.58
 3,500 78.45 82.37 78.45 0 0 -0.0
07/12/2022
78.45
 500 82.54 82.54 78.28 0 0 -0.0
06/12/2022
82.54
 100 82.63 82.63 82.54 0 0 -0.0
05/12/2022
82.63
 300 82.63 82.63 82.63 0 20 -0.0
02/12/2022
82.63
 2,300 82.63 83.06 78.28 0 200 -0.0
01/12/2022
82.63
 1,000 82.19 82.63 82.19 0 0 1.2
30/11/2022
82.19
 15,400 80.80 82.19 80.02 15,300 2,500 1.2
29/11/2022
80.80
 5,100 80.02 80.80 74.63 5,000 3,400 0.1
28/11/2022
80.02
 5,500 80.02 80.02 80.02 5,000 0 0.5
25/11/2022
80.02
 5,000 80.89 80.89 80.02 5,000 4,200 0.1
24/11/2022
80.89
 5,400 80.02 81.76 80.02 5,100 3,000 0.2
23/11/2022
80.02
 6,000 82.54 82.54 78.45 5,000 2,900 0.2
22/11/2022
82.54
 5,000 82.19 82.54 82.11 5,000 0 0.5
21/11/2022
82.19
 5,000 78.28 82.19 78.28 5,000 0 0.5
18/11/2022
78.28
 6,300 78.28 78.28 77.41 5,000 0 0.5
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
78.28
 5,700 78.19 78.98 78.28 5,000 0 0.5
16/11/2022
78.19
 5,100 77.43 78.87 72.07 5,000 0 0.5
15/11/2022
77.43
 5,200 77.43 77.43 76.58 5,000 0 0.5
14/11/2022
77.43
 3,600 78.28 80.74 77.43 3,000 200 0.3
11/11/2022
78.28
 4,700 79.13 79.13 74.11 3,100 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |