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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |