CTCP Traphaco (tra)

77
-1.90
(-2.41%)
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
(2026-04-01) 		7 10% 337,400 700 0
69.30
78.90
77
2 tháng
(2026-03-02) 		5.90 8.30% 736,300 1,700 0.1
65
78.90
77
3 tháng
(2026-02-02) 		3.50 4.76% 880,100 1,500 0.0
65
78.90
77
6 tháng
(2025-11-03) 		12.44 19.28% 1,532,100 5,400 0.4
64.26
78.90
77
12 tháng
(2025-05-06) 		6.45 9.14% 1,990,200 -91,900 -5.4
64.17
78.90
77
24 tháng
(2024-05-13) 		5.41 7.55% 2,685,900 -116,051 -7.1
62.88
78.90
77
36 tháng
(2023-05-17) 		1.16 1.52% 3,334,500 71,139 9.0
62.88
82.67
77
60 tháng
(2021-05-27) 		20.19 35.55% 7,946,200 1,510,979 163.4
56.81
87.13
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |