CTCP Traphaco (tra)

68.90
1
(1.47%)
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
(2025-11-04) 		1.70 2.56% 96,700 -3,600 -0.2
66
69.20
67.90
2 tháng
(2025-10-06) 		1 1.49% 145,700 1,700 0.1
65.90
69.20
67.90
3 tháng
(2025-09-05) 		1.20 1.80% 205,300 -1,000 -0.1
65.90
69.20
67.90
6 tháng
(2025-06-09) 		-2.03 -2.90% 446,600 -54,000 -3.9
65.90
71
67.90
12 tháng
(2024-12-09) 		-5.95 -8.05% 935,600 -137,166 -8.7
64.58
75.38
67.90
24 tháng
(2023-12-15) 		-2.09 -2.98% 1,559,000 12,739 3.9
64.58
80.88
67.90
36 tháng
(2022-12-20) 		-12.84 -15.89% 2,062,000 135,845 16.5
64.58
84.90
67.90
60 tháng
(2020-12-30) 		10.09 17.43% 7,750,370 1,364,809 153.6
51.98
89.48
67.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
83.08
 2,100 82.18 83.08 82.63 800 0 0.1
15/02/2023
82.18
 8,000 82.18 82.18 82.18 3,000 0 0.3
14/02/2023
82.18
 2,000 82.18 82.18 82.18 1,000 1 0.1
13/02/2023
82.18
 1,100 81.29 82.18 81.29 500 10 0.0
10/02/2023
81.29
 600 81.29 81.29 81.29 500 0 0.0
09/02/2023
81.29
 400 80.40 81.29 80.84 0 0 0.0
08/02/2023
80.40
 2,900 81.29 81.29 80.40 500 0 0.0
07/02/2023
81.29
 2,000 80.75 82.18 80.84 400 0 0.0
06/02/2023
80.75
 0 80.75 80.75 80.75 0 0 -0.0
03/02/2023
80.75
 0 80.75 80.75 80.75 0 0 -0.0
02/02/2023
80.75
 200 84.41 84.41 80.66 0 100 -0.0
01/02/2023
84.41
 1,500 84.41 84.41 84.41 1,500 0 0.1
31/01/2023
84.41
 1,500 83.52 84.41 83.08 1,000 0 0.1
30/01/2023
83.52
 200 83.52 83.52 83.52 100 0 0.0
27/01/2023
83.52
 0 83.52 83.52 83.52 0 0 0.0
19/01/2023
83.52
 1,300 83.52 83.52 83.52 500 0 0.0
18/01/2023
83.52
 200 83.52 83.52 83.52 0 0 0.0
17/01/2023
83.52
 1,400 83.16 83.61 83.52 400 0 0.0
16/01/2023
83.16
 2,300 82.18 84.15 82.18 900 0 0.1
13/01/2023
82.18
 500 82.18 82.18 82.18 300 0 0.0
12/01/2023
82.18
 2,200 82.00 86.65 81.29 1,600 0 0.1
11/01/2023
82.00
 1,100 81.74 82.00 81.74 500 100 0.0
10/01/2023
81.74
 0 81.74 81.74 81.74 0 0 0
09/01/2023
81.74
 500 80.75 81.74 81.74 0 0 0
06/01/2023
80.75
 0 80.75 80.75 80.75 7 0 0
05/01/2023
80.75
 600 84.77 84.77 79.95 0 0 0.4
04/01/2023
84.77
 6,100 84.77 84.86 79.68 5,000 830 0.4
03/01/2023
84.77
 7,900 79.50 84.77 79.68 7,700 19 0.7
30/12/2022
79.50
 12,200 84.15 84.59 79.50 10,000 1,100 0.8
29/12/2022
84.15
 10,400 82.18 84.86 81.91 10,000 300 0.9
28/12/2022
82.18
 8,400 77.00 82.18 80.31 7,200 0 0.7
27/12/2022
77.00
 400 76.91 77.00 77.00 0 400 -0.0
26/12/2022
76.91
 700 80.40 80.40 76.02 0 300 -0.0
23/12/2022
80.40
 100 80.40 80.40 80.40 0 100 -0.0
22/12/2022
80.40
 2,500 79.50 80.40 80.40 0 200 -0.0
21/12/2022
79.50
 1,200 80.84 81.29 79.50 0 0 -0.0
20/12/2022
80.84
 100 80.40 80.84 80.84 0 0 -0.0
19/12/2022
80.40
 600 80.40 80.40 80.40 0 0 -0.0
16/12/2022
80.40
 4,500 83.08 83.08 77.27 0 0 -0.0
15/12/2022
83.08
 1,800 83.79 83.79 80.04 0 0 -0.0
14/12/2022
83.79
 0 83.79 83.79 83.79 0 0 -0.0
13/12/2022
83.79
 0 83.79 83.79 83.79 0 0 -0.0
12/12/2022
83.79
 0 83.79 83.79 83.79 0 0 -0.0
09/12/2022
83.79
 0 83.79 83.79 83.79 0 0 -0.0
08/12/2022
83.79
 3,500 80.57 84.59 80.57 0 0 -0.0
07/12/2022
80.57
 500 84.77 84.77 80.40 0 0 -0.0
06/12/2022
84.77
 100 84.86 84.86 84.77 0 0 -0.0
05/12/2022
84.86
 300 84.86 84.86 84.86 0 20 -0.0
02/12/2022
84.86
 2,300 84.86 85.31 80.40 0 200 -0.0
01/12/2022
84.86
 1,000 84.41 84.86 84.41 0 0 1.2
30/11/2022
84.41
 15,400 82.99 84.41 82.18 15,300 2,500 1.2
29/11/2022
82.99
 5,100 82.18 82.99 76.64 5,000 3,400 0.1
28/11/2022
82.18
 5,500 82.18 82.18 82.18 5,000 0 0.5
25/11/2022
82.18
 5,000 83.08 83.08 82.18 5,000 4,200 0.1
24/11/2022
83.08
 5,400 82.18 83.97 82.18 5,100 3,000 0.2
23/11/2022
82.18
 6,000 84.77 84.77 80.57 5,000 2,900 0.2
22/11/2022
84.77
 5,000 84.41 84.77 84.33 5,000 0 0.5
21/11/2022
84.41
 5,000 80.40 84.41 80.40 5,000 0 0.5
18/11/2022
80.40
 6,300 80.40 80.40 79.50 5,000 0 0.5
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
80.40
 5,700 80.31 81.11 80.40 5,000 0 0.5
16/11/2022
80.31
 5,100 79.52 81.00 74.01 5,000 0 0.5
15/11/2022
79.52
 5,200 79.52 79.52 78.65 5,000 0 0.5
14/11/2022
79.52
 3,600 80.39 82.93 79.52 3,000 200 0.3
11/11/2022
80.39
 4,700 81.27 81.27 76.11 3,100 0 0.3
10/11/2022
81.27
 4,400 82.84 82.84 77.60 3,000 0 0.3
09/11/2022
82.84
 3,000 82.14 82.84 82.05 3,000 0 0.3
08/11/2022
82.14
 3,400 84.76 84.76 81.27 3,000 1,740 0.1
07/11/2022
84.76
 3,100 81.27 84.76 81.70 3,000 1,500 0.1
04/11/2022
81.27
 3,400 82.93 82.93 81.27 3,000 1,600 0.1
03/11/2022
82.93
 3,000 83.71 83.71 82.84 3,000 2,400 0.1
02/11/2022
83.71
 3,000 82.05 83.89 81.79 3,000 1,000 0.2
01/11/2022
82.05
 4,000 81.27 82.05 81.27 2,000 0 0.2
31/10/2022
81.27
 7,700 82.58 82.58 81.27 5,000 0 0.5
28/10/2022
82.58
 2,700 82.58 82.58 81.79 2,022 0 0.2
27/10/2022
82.58
 9,200 82.58 82.58 81.35 5,000 0 0.5
26/10/2022
82.58
 5,100 81.27 85.64 82.14 5,000 0 0.5
25/10/2022
81.27
 5,300 83.01 83.01 79.08 2,000 0 0.2
24/10/2022
83.01
 3,600 83.89 83.89 83.01 2,000 0 0.2
21/10/2022
83.89
 2,800 83.01 87.38 83.01 2,000 500 0.1
20/10/2022
83.01
 4,900 82.93 87.21 82.93 2,000 1,500 0.0
19/10/2022
82.93
 2,300 82.93 82.93 82.66 2,000 200 0.2
18/10/2022
82.93
 2,100 83.01 83.01 82.84 2,000 0 0.2
17/10/2022
83.01
 3,500 83.01 83.01 77.51 2,100 0 0.2
14/10/2022
83.01
 400 83.36 83.80 83.01 0 0 -0.0
13/10/2022
83.36
 300 83.71 83.71 83.36 0 2 -0.0
12/10/2022
83.71
 3,300 83.89 83.89 83.71 2,000 0 0.2
11/10/2022
83.89
 0 83.89 83.89 83.89 0 3 0
10/10/2022
83.89
 3,000 85.64 85.64 79.96 100 0 0.0
07/10/2022
85.64
 100 86.42 86.42 85.64 0 0 0.0
06/10/2022
86.42
 200 83.89 86.42 86.42 200 0 0.0
05/10/2022
83.89
 300 83.89 83.89 83.89 0 0 0.2
04/10/2022
83.89
 4,400 83.89 83.89 83.80 1,900 0 0.2
03/10/2022
83.89
 2,200 83.45 85.64 83.89 0 24 -0.0
30/09/2022
83.45
 10,100 86.51 87.38 83.45 10,000 0 1.0
29/09/2022
86.51
 7,000 86.51 87.21 86.42 7,000 0 0.7
28/09/2022
86.51
 8,900 86.51 87.47 86.07 8,700 400 0.8
27/09/2022
86.51
 11,200 83.80 87.38 83.89 11,000 0 1.1
26/09/2022
83.80
 400 83.89 83.89 83.71 300 0 0.0
23/09/2022
83.89
 1,700 83.89 83.89 83.89 1,700 0 0.2
22/09/2022
83.89
 8,900 83.71 84.76 83.63 8,900 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |