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)
12/09/2019
49.45
 350 49.53 49.53 49.45 0 50 -0.0
11/09/2019
49.53
 440 50.08 50.08 49.53 0 0 0
10/09/2019
50.08
 210 49.14 50.08 49.14 0 60 -0.0
09/09/2019
49.14
 0 49.14 49.14 49.14 0 0 0
06/09/2019
49.14
 730 49.14 49.45 49.14 0 0 0
05/09/2019
49.14
 1,890 49.22 49.69 48.74 0 20 -0.0
04/09/2019
49.22
 1,400 49.69 49.76 49.22 0 0 0
03/09/2019
49.69
 520 49.69 50.31 49.69 0 0 0
30/08/2019
49.69
 130 49.69 49.84 49.69 0 0 0
29/08/2019
49.69
 310 50.24 50.24 49.06 0 0 0
28/08/2019
50.24
 1,090 50.55 50.55 49.84 20 0 0.0
27/08/2019
50.55
 3,720 49.84 51.02 48.27 0 2,850 -0.2
26/08/2019
49.84
 510 51.26 51.26 48.12 0 0 0
23/08/2019
51.26
 10 50.24 51.26 51.26 0 0 0
22/08/2019
50.24
 5,350 50.31 50.63 50.24 0 5,340 -0.3
21/08/2019
50.31
 400 50.31 51.02 50.31 200 0 0.0
20/08/2019
50.31
 160 50.24 50.31 50.31 0 0 0
19/08/2019
50.24
 1,500 50.39 50.63 50.24 100 0 0.0
16/08/2019
50.39
 1,070 50.63 50.63 50.31 0 0 0
15/08/2019
50.63
 620 50.63 50.63 50.24 200 0 0.0
14/08/2019
50.63
 640 50.08 51.41 50.24 0 0 0
13/08/2019
50.08
 1,900 51.02 51.02 49.92 100 0 0.0
12/08/2019
51.02
 620 50.71 51.41 50.63 250 0 0.0
09/08/2019
50.71
 1,400 50.94 51.73 50.63 0 0 0
08/08/2019
50.94
 1,510 50.31 50.94 50.24 0 500 -0.0
07/08/2019
50.31
 5,220 50.24 51.02 50.24 4,830 0 0.3
06/08/2019
50.24
 770 51.02 51.02 49.84 0 40 -0.0
05/08/2019
51.02
 3,160 50.24 51.02 49.84 0 0 0
02/08/2019
50.24
 7,550 50.24 52.43 50.24 60 0 0.0
01/08/2019
50.24
 13,360 52.20 52.20 50.24 950 7,440 -0.4
31/07/2019
52.20
 3,960 52.20 52.67 52.20 440 0 0.0
30/07/2019
52.20
 260 52.67 52.67 51.81 0 0 0
29/07/2019
52.67
 5,900 52.67 52.67 52.04 0 5,870 -0.4
26/07/2019
52.67
 780 52.67 52.67 52.67 0 0 0
25/07/2019
52.67
 510 52.67 52.67 52.67 0 0 0
24/07/2019
52.67
 2,080 52.59 52.98 51.26 70 0 0.0
23/07/2019
52.59
 2,950 52.20 52.98 52.59 0 0 0
22/07/2019
52.20
 1,180 52.20 52.98 52.20 140 0 0.0
19/07/2019
52.20
 1,590 52.59 52.59 52.20 1,440 0 0.1
18/07/2019
52.59
 100 52.20 52.59 52.59 0 0 0
17/07/2019
52.20
 200 52.20 52.20 52.20 0 0 0
16/07/2019
52.20
 200 52.28 53.06 52.20 0 0 0
15/07/2019
52.28
 2,360 52.28 52.28 52.28 0 1,190 -0.1
12/07/2019
52.28
 490 52.20 52.28 52.28 0 0 0
11/07/2019
52.20
 5,210 52.36 52.75 51.81 0 5,000 -0.3
10/07/2019
52.36
 2,350 52.59 52.59 52.36 0 2,300 -0.2
09/07/2019
52.59
 1,100 52.59 52.59 52.59 0 410 -0.0
08/07/2019
52.59
 2,380 53.30 53.30 52.28 0 2,300 -0.2
05/07/2019
53.30
 13,620 53.14 53.30 52.20 0 11,130 -0.8
04/07/2019
53.14
 1,010 52.59 53.14 52.20 0 510 -0.0
03/07/2019
52.59
 1,940 52.98 52.98 52.59 0 1,790 -0.1
02/07/2019
52.98
 1,500 53.06 53.06 52.75 0 0 0
01/07/2019
53.06
 3,390 52.20 53.14 52.20 200 0 0.0
28/06/2019
52.20
 3,430 52.20 53.06 52.20 0 30 -0.0
27/06/2019
52.20
 1,190 52.59 52.98 52.20 10 0 0.0
26/06/2019
52.59
 620 52.98 52.98 51.81 0 0 0
25/06/2019
52.98
 340 53.06 53.06 52.98 0 0 0
24/06/2019
53.06
 680 52.20 53.06 52.20 0 650 -0.0
21/06/2019
52.20
 130 53.22 53.22 51.96 0 0 0
20/06/2019
53.22
 10 51.49 53.22 53.22 0 0 0
19/06/2019
51.49
 50 51.41 52.98 51.49 0 0 0
18/06/2019
51.41
 360 51.81 51.81 51.33 0 0 0
17/06/2019
51.81
 1,130 51.81 51.81 51.10 0 0 0
14/06/2019
51.81
 4,100 52.59 53.22 51.57 70 0 0.0
13/06/2019
52.59
 310 53.85 53.85 52.59 300 210 0.0
12/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2019
53.85
 560 53.06 53.85 52.59 420 500 -0.0
11/06/2019
53.06
 151,540 52.29 53.37 52.29 100 147,480 -10.0
10/06/2019
52.29
 25,220 53.76 53.76 52.21 150 24,290 -1.6
07/06/2019
53.76
 4,070 53.84 57.55 53.37 850 900 -0.0
06/06/2019
53.84
 5,890 52.21 55.85 51.82 120 4,000 -0.3
05/06/2019
52.21
 70 51.82 52.21 52.21 0 0 0
04/06/2019
51.82
 6,530 51.67 51.82 51.67 840 6,130 -0.4
03/06/2019
51.67
 1,030 52.06 52.06 51.67 300 0 0.0
31/05/2019
52.06
 1,210 52.06 52.06 51.90 0 1,100 -0.1
30/05/2019
52.06
 500 52.21 52.21 52.06 0 140 -0.0
29/05/2019
52.21
 13,830 52.98 52.98 52.21 100 13,290 -0.9
28/05/2019
52.98
 50 52.21 53.84 51.82 0 0 0
27/05/2019
52.21
 6,060 51.82 52.21 51.67 5,680 4,080 0.1
24/05/2019
51.82
 2,270 52.21 52.21 51.59 500 790 -0.0
23/05/2019
52.21
 4,720 52.21 52.21 51.82 0 2,730 -0.2
22/05/2019
52.21
 3,970 52.21 52.60 51.82 200 260 -0.0
21/05/2019
52.21
 6,110 52.60 52.60 52.21 430 4,660 -0.3
20/05/2019
52.60
 3,340 52.98 52.98 52.60 0 2,500 -0.2
17/05/2019
52.98
 8,740 52.83 53.37 52.98 6,190 5,670 0.0
16/05/2019
52.83
 1,300 52.83 52.83 51.98 0 0 0
15/05/2019
52.83
 1,960 52.52 52.83 52.21 550 10 0.0
14/05/2019
52.52
 12,770 52.98 52.98 52.21 0 4,580 -0.3
13/05/2019
52.98
 15,770 52.98 53.06 52.68 0 15,700 -1.1
10/05/2019
52.98
 9,630 52.91 54.07 52.98 0 8,900 -0.6
09/05/2019
52.91
 30 53.76 53.76 52.91 0 0 0
08/05/2019
53.76
 4,200 52.60 53.76 52.60 2,140 2,000 0.0
07/05/2019
52.60
 1,230 52.13 52.60 52.13 0 0 0
06/05/2019
52.13
 3,790 52.29 52.37 51.98 0 2,690 -0.2
03/05/2019
52.29
 1,170 52.21 52.29 52.21 0 0 0
02/05/2019
52.21
 14,710 52.13 52.44 52.13 3,850 14,170 -0.7
26/04/2019
52.13
 860 51.98 52.13 51.90 0 430 -0.0
25/04/2019
51.98
 21,800 51.90 52.60 51.82 15,350 19,530 -0.3
24/04/2019
51.90
 340 51.59 51.90 51.82 0 240 -0.0
23/04/2019
51.59
 2,570 52.06 53.68 51.44 620 0 0.0
22/04/2019
52.06
 9,560 52.60 52.60 52.06 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |