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)
07/02/2020
46.16
 22,800 46.91 46.91 45.74 30 4,650 -0.3
06/02/2020
46.91
 14,750 48.59 48.59 46.16 0 0 0
05/02/2020
48.59
 9,270 48.67 49.51 47.83 50 3,350 -0.2
04/02/2020
48.67
 26,810 48.76 52.03 48.67 30 19,510 -1.1
03/02/2020
48.76
 71,790 48.67 52.03 48.76 1,190 56,090 -3.4
31/01/2020
48.67
 36,260 49.09 49.76 48.67 0 33,960 -2.0
30/01/2020
49.09
 23,060 48.67 49.93 48.67 0 21,480 -1.3
22/01/2020
48.67
 1,670 48.92 48.92 48.67 440 1,610 -0.1
21/01/2020
48.92
 2,120 49.85 49.85 48.67 0 1,200 -0.1
20/01/2020
49.85
 920 48.67 49.93 48.67 0 0 0
17/01/2020
48.67
 11,090 47.83 48.67 47.41 180 10,900 -0.6
16/01/2020
47.83
 4,950 47.83 47.83 47.41 0 180 -0.0
15/01/2020
47.83
 1,620 48.59 48.59 46.58 0 860 -0.0
14/01/2020
48.59
 540 48.84 48.84 48.59 10 40 -0.0
13/01/2020
48.84
 1,200 49.51 49.51 48.84 0 0 0
10/01/2020
49.51
 1,850 50.60 50.60 48.59 0 0 0
09/01/2020
50.60
 640 50.69 50.69 48.42 0 0 0
08/01/2020
50.69
 2,710 49.51 50.69 47.83 0 0 0
07/01/2020
49.51
 370 49.51 51.11 49.34 20 0 0.0
06/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2020
49.51
 760 49.34 49.51 49.34 530 0 0.0
03/01/2020
49.34
 1,550 48.70 49.51 48.29 740 0 0.0
02/01/2020
48.70
 30 49.10 49.10 48.70 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2019
49.10
 6,810 47.80 49.51 47.23 210 5,900 -0.3
30/12/2019
47.80
 2,000 47.80 47.80 47.80 0 0 0
27/12/2019
47.80
 560 47.10 47.80 47.10 500 0 0.0
26/12/2019
47.10
 380 47.10 47.88 47.10 0 0 0
25/12/2019
47.10
 13,510 47.88 47.88 46.70 0 13,440 -0.8
24/12/2019
47.88
 10 47.88 47.88 47.88 0 0 0
23/12/2019
47.88
 1,420 47.10 47.88 47.10 300 1,090 -0.0
20/12/2019
47.10
 4,080 46.39 47.10 46.47 0 3,910 -0.2
19/12/2019
46.39
 560 47.88 47.88 46.39 0 0 0
18/12/2019
47.88
 7,570 48.35 48.35 47.88 20 7,570 -0.5
17/12/2019
48.35
 10,110 47.49 49.29 47.49 0 4,880 -0.3
16/12/2019
47.49
 300 47.88 48.67 47.10 0 0 0
13/12/2019
47.88
 500 47.88 47.88 47.88 0 0 0
12/12/2019
47.88
 5,990 47.10 49.29 47.10 0 4,210 -0.3
11/12/2019
47.10
 3,840 48.67 48.67 46.70 0 1,120 -0.1
10/12/2019
48.67
 0 48.67 48.67 48.67 0 0 0
09/12/2019
48.67
 450 47.49 48.67 47.10 0 0 0
06/12/2019
47.49
 3,020 47.88 47.88 45.45 0 0 0
05/12/2019
47.88
 1,460 47.88 49.37 45.29 0 530 -0.0
04/12/2019
47.88
 3,010 47.88 49.37 47.88 0 2,980 -0.2
03/12/2019
47.88
 27,090 48.67 49.37 47.10 360 19,130 -1.2
02/12/2019
48.67
 160 47.10 48.67 46.31 0 90 -0.0
29/11/2019
47.10
 15,000 47.88 47.88 47.02 0 14,960 -0.9
28/11/2019
47.88
 0 47.88 47.88 47.88 0 0 0
27/11/2019
47.88
 62,060 46.94 48.67 47.33 0 58,050 -3.6
26/11/2019
46.94
 2,700 45.92 47.02 45.92 0 0 0
25/11/2019
45.92
 1,730 45.37 46.31 45.37 0 0 0
22/11/2019
45.37
 230 42.47 45.37 45.21 0 0 0
21/11/2019
42.47
 6,810 45.37 45.53 42.47 0 5,610 -0.3
20/11/2019
45.37
 9,370 45.13 45.53 44.82 100 0 0.0
19/11/2019
45.13
 5,790 45.53 46.94 44.74 3,500 0 0.2
18/11/2019
45.53
 1,990 45.53 45.60 45.53 0 0 0
15/11/2019
45.53
 3,970 45.53 45.60 45.53 0 500 -0.0
14/11/2019
45.53
 4,270 45.29 45.53 45.29 0 0 0
13/11/2019
45.29
 7,090 45.29 45.53 45.29 0 0 0
12/11/2019
45.29
 8,630 45.21 45.53 45.21 0 750 -0.0
11/11/2019
45.21
 1,400 45.13 45.53 44.74 500 0 0.0
08/11/2019
45.13
 3,660 45.37 45.37 44.11 0 0 0
07/11/2019
45.37
 230 44.35 45.76 44.51 0 0 0
06/11/2019
44.35
 5,560 46.23 46.23 43.33 140 2,250 -0.1
05/11/2019
46.23
 2,730 46.31 46.31 46.00 0 0 0
04/11/2019
46.31
 2,080 46.31 46.31 46.31 0 0 0
01/11/2019
46.31
 2,480 46.31 47.10 46.31 0 0 0
31/10/2019
46.31
 1,120 47.10 47.10 46.31 10 0 0.0
30/10/2019
47.10
 5,270 46.31 47.10 46.31 0 0 0
29/10/2019
46.31
 32,850 46.70 46.70 46.31 0 0 0
28/10/2019
46.70
 5,740 46.70 47.02 46.70 0 0 0
25/10/2019
46.70
 2,120 47.10 47.10 46.70 0 0 0
24/10/2019
47.10
 1,200 46.31 47.10 46.31 0 0 0
23/10/2019
46.31
 2,610 46.31 47.10 46.31 2,000 0 0.1
22/10/2019
46.31
 850 47.10 47.10 46.31 0 0 0
21/10/2019
47.10
 860 47.10 47.80 46.08 50 0 0.0
18/10/2019
47.10
 2,510 46.31 47.41 46.08 50 1,330 -0.1
17/10/2019
46.31
 30 46.31 46.31 46.31 0 0 0
16/10/2019
46.31
 40 46.08 48.98 46.31 0 0 0
15/10/2019
46.08
 1,750 47.25 47.25 46.00 1,010 500 0.0
14/10/2019
47.25
 8,360 47.41 47.41 46.31 2,000 5,900 -0.2
11/10/2019
47.41
 2,030 47.10 47.41 46.31 0 0 0
10/10/2019
47.10
 340 47.25 47.25 47.10 220 0 0.0
09/10/2019
47.25
 2,140 47.25 47.80 47.10 0 0 0
08/10/2019
47.25
 6,920 46.31 47.25 46.31 0 0 0
07/10/2019
46.31
 19,320 46.31 48.51 46.31 0 0 0
04/10/2019
46.31
 2,830 46.31 46.31 46.31 0 0 0
03/10/2019
46.31
 17,640 47.10 49.14 46.31 0 0 0
02/10/2019
47.10
 21,090 47.10 47.17 46.31 0 0 0
01/10/2019
47.10
 57,630 49.14 49.14 47.10 100 0 0.0
30/09/2019
49.14
 21,690 50.24 50.24 49.14 0 20,120 -1.3
27/09/2019
50.24
 11,000 50.24 50.24 49.45 0 0 0
26/09/2019
50.24
 2,200 50.24 50.24 50.24 0 0 0
25/09/2019
50.24
 2,360 50.24 50.24 50.24 0 1,400 -0.1
24/09/2019
50.24
 12,140 50.63 50.63 50.24 0 12,140 -0.8
23/09/2019
50.63
 2,050 50.39 51.02 50.63 0 290 -0.0
20/09/2019
50.39
 2,010 50.94 51.02 50.39 0 0 0
19/09/2019
50.94
 650 50.39 50.94 50.39 0 50 -0.0
18/09/2019
50.39
 800 50.39 50.39 49.84 0 300 -0.0
17/09/2019
50.39
 320 49.45 50.39 50.16 0 0 0
16/09/2019
49.45
 1,450 49.14 49.45 49.14 0 840 -0.1
13/09/2019
49.14
 70 49.45 49.45 49.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |