CTCP Traphaco (tra)

75.50
0
(0%)
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
(2024-10-23) 		-0.30 -0.40% 31,400 3,700 0.3
75.10
77.50
75.50
2 tháng
(2024-09-23) 		-1 -1.31% 76,400 10,200 0.8
75.10
77.90
75.50
3 tháng
(2024-08-26) 		-3.20 -4.07% 101,400 10,100 0.8
75.10
78.80
75.50
6 tháng
(2024-05-27) 		-5.27 -6.52% 259,900 8,795 0.7
75
85.30
75.50
12 tháng
(2023-11-28) 		1.29 1.74% 606,300 154,285 12.9
72.88
85.30
75.50
24 tháng
(2022-12-05) 		-14 -15.65% 1,096,600 276,371 25.5
72.88
89.55
75.50
36 tháng
(2021-12-08) 		-7.17 -8.67% 3,115,400 1,279,425 144.6
72.88
94.38
75.50
60 tháng
(2019-12-19) 		29.11 62.75% 8,608,730 926,235 130.0
38.69
94.38
75.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2020
45.27
 5,590 45.44 45.44 44.42 800 2,050 -0.1
30/06/2020
45.44
 2,880 45.36 45.44 44.42 1,770 0 0.1
29/06/2020
45.36
 4,650 47.83 47.83 45.36 850 170 0.0
26/06/2020
47.83
 450 48.35 48.35 46.13 0 0 0
25/06/2020
48.35
 3,870 49.12 49.12 48.35 480 0 0.0
24/06/2020
49.12
 60 49.12 49.12 49.12 0 0 0
23/06/2020
49.12
 120 49.54 50.74 49.12 0 0 0
22/06/2020
49.54
 640 49.37 50.91 49.54 0 0 0
19/06/2020
49.37
 40 48.26 49.46 49.37 0 0 0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
48.26
 1,640 47.83 49.12 48.26 0 0 0
17/06/2020
47.83
 1,340 47.83 48.25 47.83 0 0 0
16/06/2020
47.83
 170 47.41 48.51 47.83 50 0 0.0
15/06/2020
47.41
 1,160 48.25 48.25 47.41 20 80 -0.0
12/06/2020
48.25
 3,870 48.67 48.67 45.74 100 210 -0.0
11/06/2020
48.67
 8,350 48.76 48.92 48.67 200 5,890 -0.3
10/06/2020
48.76
 1,550 48.76 49.01 48.76 0 0 0
09/06/2020
48.76
 2,860 49.09 49.09 48.76 1,270 0 0.1
08/06/2020
49.09
 1,850 48.51 49.43 49.09 50 500 -0.0
05/06/2020
48.51
 1,120 48.51 48.67 48.51 0 0 0
04/06/2020
48.51
 2,960 48.67 49.51 48.51 180 0 0.0
03/06/2020
48.67
 90 49.09 49.85 48.67 0 0 0
02/06/2020
49.09
 2,480 49.09 49.09 48.67 170 1,000 -0.0
01/06/2020
49.09
 6,700 49.34 49.51 49.09 0 0 0
29/05/2020
49.34
 1,220 48.67 49.34 48.67 500 0 0.0
28/05/2020
48.67
 2,010 49.51 49.51 48.67 0 0 0
27/05/2020
49.51
 1,440 49.51 49.51 49.51 0 0 0
26/05/2020
49.51
 1,830 50.18 50.18 48.25 0 10 -0.0
25/05/2020
50.18
 4,350 49.43 50.35 48.67 0 0 0
22/05/2020
49.43
 620 49.09 49.51 48.25 0 0 0
21/05/2020
49.09
 2,230 48.67 50.69 46.99 10 0 0.0
20/05/2020
48.67
 2,120 47.92 48.67 47.83 0 0 0
19/05/2020
47.92
 4,960 48.34 48.34 47.83 0 0 0
18/05/2020
48.34
 1,560 48.17 48.34 47.75 0 510 -0.0
15/05/2020
48.17
 2,560 48.00 48.25 47.75 0 0 0
14/05/2020
48.00
 4,310 48.17 48.42 48.00 0 500 -0.0
13/05/2020
48.17
 30 48.00 48.17 47.50 0 0 0
12/05/2020
48.00
 2,510 47.83 48.09 47.83 50 0 0.0
11/05/2020
47.83
 2,020 48.00 48.09 47.83 0 0 0
08/05/2020
48.00
 1,930 48.09 48.09 47.83 0 0 0
07/05/2020
48.09
 6,000 47.83 48.17 46.99 0 0 0
06/05/2020
47.83
 4,340 47.41 47.83 47.41 0 500 -0.0
05/05/2020
47.41
 8,870 46.99 47.83 46.24 0 1,940 -0.1
04/05/2020
46.99
 9,980 46.99 48.67 46.99 0 500 -0.0
29/04/2020
46.99
 1,160 47.75 47.75 45.74 0 0 0
28/04/2020
47.75
 1,420 47.67 47.83 46.16 0 0 0
27/04/2020
47.67
 2,930 46.99 47.67 45.74 0 0 0
24/04/2020
46.99
 3,600 47.41 47.41 46.24 0 0 0
23/04/2020
47.41
 540 47.75 48.25 47.41 0 0 0
22/04/2020
47.75
 4,670 46.99 47.83 45.32 0 40 -0.0
21/04/2020
46.99
 1,870 47.08 47.83 45.48 30 0 0.0
20/04/2020
47.08
 4,910 45.99 47.67 46.16 1,370 100 0.1
17/04/2020
45.99
 1,640 45.74 46.16 44.06 20 0 0.0
16/04/2020
45.74
 150 45.48 45.74 45.48 0 0 0
15/04/2020
45.48
 9,230 45.23 46.16 45.32 4,360 0 0.2
14/04/2020
45.23
 7,650 45.90 46.41 43.64 510 1,290 -0.0
13/04/2020
45.90
 2,540 44.90 45.90 44.98 0 0 0
10/04/2020
44.90
 880 44.31 46.16 44.48 0 0 0
09/04/2020
44.31
 12,790 45.32 47.67 44.06 1,980 3,120 -0.1
08/04/2020
45.32
 9,130 44.48 45.32 44.06 2,650 1,800 0.0
07/04/2020
44.48
 8,830 43.97 46.74 43.97 1,400 0 0.1
06/04/2020
43.97
 16,550 42.38 44.06 40.28 260 0 0.0
03/04/2020
42.38
 3,040 41.96 42.80 41.96 0 0 0
01/04/2020
41.96
 2,720 40.70 41.96 40.70 0 160 -0.0
31/03/2020
40.70
 4,250 41.12 41.96 39.02 0 0 0
30/03/2020
41.12
 6,660 42.80 42.80 40.28 0 0 0
27/03/2020
42.80
 4,920 42.63 43.22 42.63 1,920 0 0.1
26/03/2020
42.63
 8,220 42.13 43.47 42.04 0 10 -0.0
25/03/2020
42.13
 5,720 39.44 42.13 39.44 1,400 0 0.1
24/03/2020
39.44
 1,800 39.02 39.44 39.44 0 0 0
23/03/2020
39.02
 3,980 40.70 41.54 39.02 0 0 0
20/03/2020
40.70
 1,970 40.95 40.95 40.28 0 220 -0.0
19/03/2020
40.95
 1,330 42.71 44.39 40.95 0 140 -0.0
18/03/2020
42.71
 5,010 41.71 43.22 42.71 0 140 -0.0
17/03/2020
41.71
 8,920 40.28 41.71 40.28 0 60 -0.0
16/03/2020
40.28
 4,360 39.53 41.88 39.86 0 300 -0.0
13/03/2020
39.53
 6,210 38.69 41.37 36.17 0 300 -0.0
12/03/2020
38.69
 22,240 41.16 41.16 38.31 0 9,780 -0.5
11/03/2020
41.16
 22,500 42.71 42.80 41.16 0 7,300 -0.4
10/03/2020
42.71
 25,260 44.31 44.31 41.33 0 22,850 -1.1
09/03/2020
44.31
 33,800 45.32 45.32 44.31 0 1,290 -0.1
06/03/2020
45.32
 6,600 46.41 46.41 44.56 0 0 0
05/03/2020
46.41
 3,460 44.90 46.83 44.90 0 0 0
04/03/2020
44.90
 12,960 46.16 46.16 44.90 0 10,000 -0.5
03/03/2020
46.16
 7,410 46.91 48.59 46.16 0 1,980 -0.1
02/03/2020
46.91
 10 46.91 46.91 46.91 0 0 0
28/02/2020
46.91
 3,760 47.33 47.33 46.83 10 0 0.0
27/02/2020
47.33
 9,540 47.16 49.51 46.83 0 0 0
26/02/2020
47.16
 4,680 47.41 47.67 45.99 0 0 0
25/02/2020
47.41
 6,610 47.58 47.58 46.24 0 4,390 -0.2
24/02/2020
47.58
 11,570 47.83 48.25 45.74 0 2,310 -0.1
21/02/2020
47.83
 3,270 48.17 48.51 47.41 300 0 0.0
20/02/2020
48.17
 5,440 47.67 48.51 46.74 0 0 0
19/02/2020
47.67
 1,110 48.25 48.25 47.67 0 0 0
18/02/2020
48.25
 9,290 47.08 48.25 46.99 0 0 0
17/02/2020
47.08
 1,780 46.99 47.83 46.99 0 20 -0.0
14/02/2020
46.99
 10,380 47.50 47.83 46.58 500 6,400 -0.3
13/02/2020
47.50
 3,820 47.83 47.83 47.50 0 0 0
12/02/2020
47.83
 4,090 49.51 49.51 47.83 0 0 0
11/02/2020
49.51
 6,940 49.34 50.69 49.01 1,700 3,050 -0.1
10/02/2020
49.34
 28,020 46.16 49.34 46.49 300 8,670 -0.5

Chính sách bảo mật | Điều khoản sử dụng |