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
(2025-11-05) 		1.90 2.88% 102,400 -3,600 -0.2
66
69.20
68.90
2 tháng
(2025-10-06) 		0.90 1.34% 151,600 1,700 0.1
65.90
69.20
68.90
3 tháng
(2025-09-08) 		1.40 2.11% 204,100 -800 -0.1
65.90
69.20
68.90
6 tháng
(2025-06-09) 		-2.13 -3.04% 452,500 -54,000 -3.9
65.90
71
68.90
12 tháng
(2024-12-10) 		-6.05 -8.19% 938,600 -137,166 -8.7
64.58
75.38
68.90
24 tháng
(2023-12-18) 		-2.01 -2.88% 1,564,300 13,039 3.9
64.58
80.88
68.90
36 tháng
(2022-12-21) 		-11.60 -14.59% 2,067,800 135,845 16.5
64.58
84.90
68.90
60 tháng
(2020-12-31) 		9.91 17.09% 7,749,000 1,364,889 153.6
51.98
89.48
68.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
83.71
 200 83.89 83.89 83.71 0 0 0.6
20/09/2022
83.89
 7,100 83.36 84.76 83.28 6,200 100 0.6
19/09/2022
83.36
 0 83.36 83.36 83.36 0 0 0.1
16/09/2022
83.36
 0 83.36 83.36 83.36 0 0 0.1
15/09/2022
83.36
 17,400 83.36 83.36 83.28 16,000 6,500 0.1
14/09/2022
83.36
 3,300 83.36 83.89 81.27 1,000 159 5.2
13/09/2022
83.36
 900 83.54 83.54 82.32 0 8 5.2
12/09/2022
83.54
 16,700 83.45 87.30 83.01 11,000 32 5.2
09/09/2022
83.45
 54,600 78.03 83.45 78.65 54,000 0 5.2
08/09/2022
78.03
 5,800 76.55 78.65 76.02 5,000 3,100 0.2
07/09/2022
76.55
 6,000 76.72 76.72 76.02 5,500 0 0.5
06/09/2022
76.72
 3,600 76.02 77.16 76.20 0 0 0.0
05/09/2022
76.02
 3,200 76.02 76.11 76.02 0 0 0.0
31/08/2022
76.02
 2,100 75.59 76.64 75.15 300 0 0.0
30/08/2022
75.59
 0 75.59 75.59 75.59 0 0 -0.0
29/08/2022
75.59
 1,700 75.59 75.94 75.24 0 100 -0.0
26/08/2022
75.59
 700 75.59 75.59 75.59 0 0 0.1
25/08/2022
75.59
 1,400 75.94 75.94 75.24 0 0 0.1
24/08/2022
75.94
 2,400 75.41 75.94 75.24 0 0 0.1
23/08/2022
75.41
 1,300 75.94 75.94 75.32 700 0 0.1
22/08/2022
75.94
 0 75.94 75.94 75.94 0 0 -0.0
19/08/2022
75.94
 2,200 75.94 75.94 75.94 0 300 -0.0
18/08/2022
75.94
 1,100 75.24 75.94 75.24 0 600 -0.1
17/08/2022
75.24
 5,600 75.85 76.02 75.24 0 500 -0.0
16/08/2022
75.85
 2,900 75.24 75.85 75.24 0 0 -0.0
15/08/2022
75.24
 1,700 76.02 76.02 75.15 0 0 -0.0
12/08/2022
76.02
 600 76.02 76.02 75.41 0 100 -0.0
11/08/2022
76.02
 600 76.02 76.02 75.32 0 0 -0.1
10/08/2022
76.02
 1,200 75.94 76.02 75.24 0 0 -0.1
09/08/2022
75.94
 600 75.24 75.94 75.59 0 0 -0.1
08/08/2022
75.24
 4,100 76.02 76.02 75.15 0 0 -0.1
05/08/2022
76.02
 4,700 76.81 76.81 75.59 0 0 -0.1
04/08/2022
76.81
 3,200 75.85 76.81 75.59 0 0 -0.1
03/08/2022
75.85
 2,800 77.07 77.42 75.85 0 0 -0.1
02/08/2022
77.07
 7,900 77.33 77.33 75.59 0 1,500 -0.1
01/08/2022
77.33
 2,200 75.76 77.33 75.67 0 0 -0.4
29/07/2022
75.76
 8,500 75.76 76.90 75.24 0 4,100 -0.4
28/07/2022
75.76
 10,400 75.59 75.76 74.28 0 3,000 -0.3
27/07/2022
75.59
 5,300 76.90 76.90 75.24 100 2,600 -0.2
26/07/2022
76.90
 2,500 77.77 77.77 76.02 0 1,600 -0.1
25/07/2022
77.77
 800 75.85 77.77 75.85 0 0 -0.3
22/07/2022
75.85
 8,300 78.12 78.65 75.59 33,800 0 -0.3
21/07/2022
78.12
 6,600 77.77 78.12 75.15 0 0 -0.3
20/07/2022
77.77
 300 78.12 78.12 77.77 0 0 -0.3
19/07/2022
78.12
 300 75.32 78.12 75.59 0 0 -0.3
18/07/2022
75.32
 5,900 75.32 76.81 75.32 100 4,000 -0.3
15/07/2022
75.32
 5,600 76.81 76.98 74.28 700 0 0.1
14/07/2022
76.81
 2,800 75.15 76.81 75.15 0 0 -0.2
13/07/2022
75.15
 3,500 75.32 76.02 75.15 0 0 -0.2
12/07/2022
75.32
 5,200 77.68 77.68 74.71 0 2,000 -0.2
11/07/2022
77.68
 1,100 78.56 78.56 73.84 0 0 0.0
08/07/2022
78.56
 3,600 78.65 78.65 77.07 26,600 2,000 0.0
07/07/2022
78.65
 500 80.31 80.31 78.65 0 0 -0.3
06/07/2022
80.31
 200 80.39 80.39 80.31 0 0 -0.3
05/07/2022
80.39
 6,000 79.52 80.39 77.07 0 3,000 -0.3
04/07/2022
79.52
 2,100 80.39 80.39 76.90 0 0 -0.1
01/07/2022
80.39
 2,800 81.27 83.01 80.39 100 1,000 -0.1
30/06/2022
81.27
 1,100 81.27 81.27 80.66 0 0 2.4
29/06/2022
81.27
 3,200 81.70 81.70 81.27 0 0 0
28/06/2022
81.70
 2,600 81.70 81.79 81.53 0 0 2.4
27/06/2022
81.70
 39,800 82.14 82.14 81.27 25,900 0 2.4
24/06/2022
82.14
 71,000 82.14 82.14 81.27 67,600 0 6.4
23/06/2022
82.14
 42,200 81.27 82.14 81.27 33,800 0 3.2
22/06/2022
81.27
 65,400 81.27 81.35 81.27 63,000 300 5.8
21/06/2022
81.27
 77,600 83.89 83.89 81.27 71,200 0 6.6
20/06/2022
83.89
 28,800 81.70 83.89 81.27 25,200 2,000 2.2
17/06/2022
81.70
 31,700 82.05 82.05 81.70 30,800 400 2.8
16/06/2022
82.05
 38,800 81.44 82.05 81.35 36,900 0 3.5
15/06/2022
81.44
 51,200 81.79 81.88 81.35 48,100 0 4.5
14/06/2022
81.79
 14,100 81.97 81.97 81.35 10,000 3,000 0.7
13/06/2022
81.97
 41,400 81.53 82.14 81.00 35,500 0 3.3
10/06/2022
81.53
 20,100 81.70 81.79 79.96 19,500 400 1.8
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
81.70
 1,400 81.70 81.70 80.66 0 200 -0.0
08/06/2022
81.70
 8,000 81.10 81.70 80.32 0 0 -0.1
07/06/2022
81.10
 2,200 81.70 81.70 80.15 0 0 -0.1
06/06/2022
81.70
 7,900 82.05 82.14 80.67 0 800 -0.1
03/06/2022
82.05
 6,900 81.27 82.05 79.97 0 0 -0.2
02/06/2022
81.27
 6,400 80.93 81.62 79.63 100 2,500 -0.2
01/06/2022
80.93
 2,400 80.84 80.93 79.97 0 1,100 -0.1
31/05/2022
80.84
 3,400 80.84 81.27 79.54 0 100 -0.0
30/05/2022
80.84
 2,300 81.79 81.79 79.80 0 1,000 -0.1
27/05/2022
81.79
 2,100 82.05 82.14 78.68 0 1,200 -0.1
26/05/2022
82.05
 1,300 82.05 83.00 81.27 0 0 0.0
25/05/2022
82.05
 1,500 81.10 82.05 79.20 0 0 0.0
24/05/2022
81.10
 5,700 82.83 83.09 77.99 0 0 0.0
23/05/2022
82.83
 0 82.83 82.83 82.83 0 0 0.0
20/05/2022
82.83
 100 82.48 82.83 82.83 0 0 0.0
19/05/2022
82.48
 1,400 83.52 83.52 79.54 200 0 0.0
18/05/2022
83.52
 13,700 84.04 84.04 81.36 0 0 4.4
17/05/2022
84.04
 9,900 85.51 85.51 81.70 0 0 4.4
16/05/2022
85.51
 3,500 83.78 85.51 83.00 0 0 4.4
13/05/2022
83.78
 47,900 83.00 85.59 81.53 45,000 0 4.3
12/05/2022
83.00
 58,800 86.46 86.46 83.00 41,000 0 4.0
11/05/2022
86.46
 35,400 86.46 86.46 84.04 26,600 2,000 2.4
10/05/2022
86.46
 13,600 86.03 86.46 85.94 10,000 0 1
09/05/2022
86.03
 34,400 84.64 87.32 80.84 30,500 6,000 2.4
06/05/2022
84.64
 2,600 84.04 84.64 81.44 0 0 0
05/05/2022
84.04
 6,200 84.73 85.16 83.87 0 0 0
04/05/2022
84.73
 3,400 85.59 85.59 84.73 0 0 0
29/04/2022
85.59
 10,600 85.59 86.29 84.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |