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)
10/11/2022
79.13
 4,400 80.66 80.66 75.55 3,000 0 0.3
09/11/2022
80.66
 3,000 79.98 80.66 79.89 3,000 0 0.3
08/11/2022
79.98
 3,400 82.53 82.53 79.13 3,000 1,740 0.1
07/11/2022
82.53
 3,100 79.13 82.53 79.55 3,000 1,500 0.1
04/11/2022
79.13
 3,400 80.74 80.74 79.13 3,000 1,600 0.1
03/11/2022
80.74
 3,000 81.51 81.51 80.66 3,000 2,400 0.1
02/11/2022
81.51
 3,000 79.89 81.68 79.64 3,000 1,000 0.2
01/11/2022
79.89
 4,000 79.13 79.89 79.13 2,000 0 0.2
31/10/2022
79.13
 7,700 80.40 80.40 79.13 5,000 0 0.5
28/10/2022
80.40
 2,700 80.40 80.40 79.64 2,022 0 0.2
27/10/2022
80.40
 9,200 80.40 80.40 79.21 5,000 0 0.5
26/10/2022
80.40
 5,100 79.13 83.38 79.98 5,000 0 0.5
25/10/2022
79.13
 5,300 80.83 80.83 77.00 2,000 0 0.2
24/10/2022
80.83
 3,600 81.68 81.68 80.83 2,000 0 0.2
21/10/2022
81.68
 2,800 80.83 85.08 80.83 2,000 500 0.1
20/10/2022
80.83
 4,900 80.74 84.91 80.74 2,000 1,500 0.0
19/10/2022
80.74
 2,300 80.74 80.74 80.49 2,000 200 0.2
18/10/2022
80.74
 2,100 80.83 80.83 80.66 2,000 0 0.2
17/10/2022
80.83
 3,500 80.83 80.83 75.47 2,100 0 0.2
14/10/2022
80.83
 400 81.17 81.60 80.83 0 0 -0.0
13/10/2022
81.17
 300 81.51 81.51 81.17 0 2 -0.0
12/10/2022
81.51
 3,300 81.68 81.68 81.51 2,000 0 0.2
11/10/2022
81.68
 0 81.68 81.68 81.68 0 3 0
10/10/2022
81.68
 3,000 83.38 83.38 77.85 100 0 0.0
07/10/2022
83.38
 100 84.15 84.15 83.38 0 0 0.0
06/10/2022
84.15
 200 81.68 84.15 84.15 200 0 0.0
05/10/2022
81.68
 300 81.68 81.68 81.68 0 0 0.2
04/10/2022
81.68
 4,400 81.68 81.68 81.60 1,900 0 0.2
03/10/2022
81.68
 2,200 81.26 83.38 81.68 0 24 -0.0
30/09/2022
81.26
 10,100 84.23 85.08 81.26 10,000 0 1.0
29/09/2022
84.23
 7,000 84.23 84.91 84.15 7,000 0 0.7
28/09/2022
84.23
 8,900 84.23 85.17 83.81 8,700 400 0.8
27/09/2022
84.23
 11,200 81.60 85.08 81.68 11,000 0 1.1
26/09/2022
81.60
 400 81.68 81.68 81.51 300 0 0.0
23/09/2022
81.68
 1,700 81.68 81.68 81.68 1,700 0 0.2
22/09/2022
81.68
 8,900 81.51 82.53 81.43 8,900 100 0.8
21/09/2022
81.51
 200 81.68 81.68 81.51 0 0 0.6
20/09/2022
81.68
 7,100 81.17 82.53 81.08 6,200 100 0.6
19/09/2022
81.17
 0 81.17 81.17 81.17 0 0 0.1
16/09/2022
81.17
 0 81.17 81.17 81.17 0 0 0.1
15/09/2022
81.17
 17,400 81.17 81.17 81.08 16,000 6,500 0.1
14/09/2022
81.17
 3,300 81.17 81.68 79.13 1,000 159 5.2
13/09/2022
81.17
 900 81.34 81.34 80.15 0 8 5.2
12/09/2022
81.34
 16,700 81.26 85.00 80.83 11,000 32 5.2
09/09/2022
81.26
 54,600 75.98 81.26 76.58 54,000 0 5.2
08/09/2022
75.98
 5,800 74.53 76.58 74.02 5,000 3,100 0.2
07/09/2022
74.53
 6,000 74.70 74.70 74.02 5,500 0 0.5
06/09/2022
74.70
 3,600 74.02 75.13 74.19 0 0 0.0
05/09/2022
74.02
 3,200 74.02 74.11 74.02 0 0 0.0
31/08/2022
74.02
 2,100 73.60 74.62 73.17 300 0 0.0
30/08/2022
73.60
 0 73.60 73.60 73.60 0 0 -0.0
29/08/2022
73.60
 1,700 73.60 73.94 73.26 0 100 -0.0
26/08/2022
73.60
 700 73.60 73.60 73.60 0 0 0.1
25/08/2022
73.60
 1,400 73.94 73.94 73.26 0 0 0.1
24/08/2022
73.94
 2,400 73.43 73.94 73.26 0 0 0.1
23/08/2022
73.43
 1,300 73.94 73.94 73.34 700 0 0.1
22/08/2022
73.94
 0 73.94 73.94 73.94 0 0 -0.0
19/08/2022
73.94
 2,200 73.94 73.94 73.94 0 300 -0.0
18/08/2022
73.94
 1,100 73.26 73.94 73.26 0 600 -0.1
17/08/2022
73.26
 5,600 73.85 74.02 73.26 0 500 -0.0
16/08/2022
73.85
 2,900 73.26 73.85 73.26 0 0 -0.0
15/08/2022
73.26
 1,700 74.02 74.02 73.17 0 0 -0.0
12/08/2022
74.02
 600 74.02 74.02 73.43 0 100 -0.0
11/08/2022
74.02
 600 74.02 74.02 73.34 0 0 -0.1
10/08/2022
74.02
 1,200 73.94 74.02 73.26 0 0 -0.1
09/08/2022
73.94
 600 73.26 73.94 73.60 0 0 -0.1
08/08/2022
73.26
 4,100 74.02 74.02 73.17 0 0 -0.1
05/08/2022
74.02
 4,700 74.79 74.79 73.60 0 0 -0.1
04/08/2022
74.79
 3,200 73.85 74.79 73.60 0 0 -0.1
03/08/2022
73.85
 2,800 75.04 75.38 73.85 0 0 -0.1
02/08/2022
75.04
 7,900 75.30 75.30 73.60 0 1,500 -0.1
01/08/2022
75.30
 2,200 73.77 75.30 73.68 0 0 -0.4
29/07/2022
73.77
 8,500 73.77 74.87 73.26 0 4,100 -0.4
28/07/2022
73.77
 10,400 73.60 73.77 72.32 0 3,000 -0.3
27/07/2022
73.60
 5,300 74.87 74.87 73.26 100 2,600 -0.2
26/07/2022
74.87
 2,500 75.72 75.72 74.02 0 1,600 -0.1
25/07/2022
75.72
 800 73.85 75.72 73.85 0 0 -0.3
22/07/2022
73.85
 8,300 76.07 76.58 73.60 33,800 0 -0.3
21/07/2022
76.07
 6,600 75.72 76.07 73.17 0 0 -0.3
20/07/2022
75.72
 300 76.07 76.07 75.72 0 0 -0.3
19/07/2022
76.07
 300 73.34 76.07 73.60 0 0 -0.3
18/07/2022
73.34
 5,900 73.34 74.79 73.34 100 4,000 -0.3
15/07/2022
73.34
 5,600 74.79 74.96 72.32 700 0 0.1
14/07/2022
74.79
 2,800 73.17 74.79 73.17 0 0 -0.2
13/07/2022
73.17
 3,500 73.34 74.02 73.17 0 0 -0.2
12/07/2022
73.34
 5,200 75.64 75.64 72.75 0 2,000 -0.2
11/07/2022
75.64
 1,100 76.49 76.49 71.90 0 0 0.0
08/07/2022
76.49
 3,600 76.58 76.58 75.04 26,600 2,000 0.0
07/07/2022
76.58
 500 78.19 78.19 76.58 0 0 -0.3
06/07/2022
78.19
 200 78.28 78.28 78.19 0 0 -0.3
05/07/2022
78.28
 6,000 77.43 78.28 75.04 0 3,000 -0.3
04/07/2022
77.43
 2,100 78.28 78.28 74.87 0 0 -0.1
01/07/2022
78.28
 2,800 79.13 80.83 78.28 100 1,000 -0.1
30/06/2022
79.13
 1,100 79.13 79.13 78.53 0 0 2.4
29/06/2022
79.13
 3,200 79.55 79.55 79.13 0 0 0
28/06/2022
79.55
 2,600 79.55 79.64 79.38 0 0 2.4
27/06/2022
79.55
 39,800 79.98 79.98 79.13 25,900 0 2.4
24/06/2022
79.98
 71,000 79.98 79.98 79.13 67,600 0 6.4
23/06/2022
79.98
 42,200 79.13 79.98 79.13 33,800 0 3.2
22/06/2022
79.13
 65,400 79.13 79.21 79.13 63,000 300 5.8

Chính sách bảo mật | Điều khoản sử dụng |