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)
19/04/2019
52.60
 5,370 52.68 52.75 52.60 20 850 -0.1
18/04/2019
52.68
 6,180 52.75 53.91 52.68 2,010 5,870 -0.3
17/04/2019
52.75
 2,410 53.06 53.22 52.75 20 1,670 -0.1
16/04/2019
53.06
 660 53.06 53.22 52.68 0 0 0
12/04/2019
53.06
 3,330 53.22 53.45 52.75 440 0 0.0
11/04/2019
53.22
 1,830 53.99 53.99 53.22 130 30 0.0
10/04/2019
53.99
 3,450 53.99 54.14 53.45 0 120 -0.0
09/04/2019
53.99
 5,420 54.14 54.14 52.75 0 0 0
08/04/2019
54.14
 2,290 53.76 54.14 53.76 0 0 0
05/04/2019
53.76
 1,750 54.07 54.84 53.76 420 0 0.0
04/04/2019
54.07
 2,770 54.84 54.84 53.76 120 0 0.0
03/04/2019
54.84
 1,500 54.76 54.84 53.91 0 0 0
02/04/2019
54.76
 5,110 55.31 55.31 54.14 2,300 0 0.2
01/04/2019
55.31
 1,310 56.54 56.54 54.92 350 0 0.0
29/03/2019
56.54
 4,550 56.85 56.85 55.85 2,460 0 0.2
28/03/2019
56.85
 3,000 57.32 57.32 56.47 0 0 0
27/03/2019
57.32
 3,400 57.24 57.47 56.85 980 0 0.1
26/03/2019
57.24
 6,620 56.47 57.63 55.69 2,820 10 0.2
25/03/2019
56.47
 7,320 56.39 56.47 54.30 3,810 90 0.3
22/03/2019
56.39
 11,690 59.17 59.17 55.92 5,590 0 0.4
21/03/2019
59.17
 14,410 63.04 63.04 58.63 1,080 0 0.1
20/03/2019
63.04
 37,130 59.79 63.97 61.65 15,890 150 1.3
19/03/2019
59.79
 18,260 55.92 59.79 59.17 2,250 0 0.2
18/03/2019
55.92
 28,150 52.29 55.92 52.29 6,820 500 0.5
15/03/2019
52.29
 2,520 52.06 52.29 51.82 0 500 -0.0
14/03/2019
52.06
 6,310 51.67 52.21 51.82 1,500 4,690 -0.2
13/03/2019
51.67
 15,450 52.29 52.29 51.67 120 8,690 -0.6
12/03/2019
52.29
 5,430 52.29 52.37 52.21 100 0 0.0
11/03/2019
52.29
 5,560 52.37 52.37 52.21 1,010 0 0.1
08/03/2019
52.37
 2,170 51.98 52.60 51.98 0 0 0
07/03/2019
51.98
 7,650 51.82 52.44 51.82 1,140 2,300 -0.1
06/03/2019
51.82
 30,130 52.21 52.29 51.82 13,710 18,270 -0.3
05/03/2019
52.21
 14,480 52.37 52.44 51.82 150 9,500 -0.6
04/03/2019
52.37
 23,480 51.75 53.29 51.82 1,530 18,210 -1.1
01/03/2019
51.75
 20,990 51.82 53.76 51.75 1,520 20,870 -1.3
28/02/2019
51.82
 13,150 53.37 53.37 51.82 610 12,660 -0.8
27/02/2019
53.37
 11,590 53.29 54.14 53.06 2,090 9,820 -0.5
26/02/2019
53.29
 3,190 54.07 54.07 52.60 0 2,820 -0.2
25/02/2019
54.07
 5,780 53.68 54.14 53.37 1,000 4,510 -0.2
22/02/2019
53.68
 2,050 51.90 53.68 51.82 0 293,166 -18.5
21/02/2019
51.90
 8,520 53.29 54.14 51.90 0 7,820 -0.5
20/02/2019
53.29
 5,940 53.76 54.14 53.29 800 5,910 -0.4
19/02/2019
53.76
 9,690 54.14 54.14 53.76 840 9,480 -0.6
18/02/2019
54.14
 1,990 54.07 54.92 54.07 860 1,280 -0.0
15/02/2019
54.07
 3,330 54.14 54.14 53.37 1,650 1,720 -0.0
14/02/2019
54.14
 1,840 54.14 54.14 54.14 1,650 1,830 -0.0
13/02/2019
54.14
 480 54.14 54.14 53.37 0 390 -0.0
12/02/2019
54.14
 13,690 54.14 54.14 53.76 1,000 12,780 -0.8
11/02/2019
54.14
 1,650 54.14 54.14 53.76 100 1,590 -0.1
01/02/2019
54.14
 220 54.14 54.14 53.99 0 50 -0.0
31/01/2019
54.14
 1,250 54.14 54.45 54.14 0 1,240 -0.1
30/01/2019
54.14
 4,670 54.14 54.14 53.37 70 3,950 -0.3
29/01/2019
54.14
 30 53.37 54.14 54.14 0 0 0
28/01/2019
53.37
 2,580 54.14 54.14 52.60 0 2,000 -0.1
25/01/2019
54.14
 4,240 53.60 54.14 54.14 0 4,020 -0.3
24/01/2019
53.60
 4,380 53.76 54.14 53.60 0 2,600 -0.2
23/01/2019
53.76
 1,900 53.06 54.14 52.75 1,500 350 0.1
22/01/2019
53.06
 580 54.14 54.14 53.06 0 100 -0.0
21/01/2019
54.14
 60 54.14 54.14 54.14 0 0 0
18/01/2019
54.14
 900 54.14 54.14 53.37 0 400 -0.0
17/01/2019
54.14
 200 54.14 54.14 53.84 0 150 -0.0
16/01/2019
54.14
 1,240 54.14 54.14 53.37 0 30 -0.0
15/01/2019
54.14
 680 53.91 54.14 54.14 0 670 -0.0
14/01/2019
53.91
 5,260 54.14 54.14 53.91 0 5,220 -0.4
11/01/2019
54.14
 1,530 53.76 54.53 53.91 0 440 -0.0
10/01/2019
53.76
 6,070 53.60 54.14 53.76 5,000 5,050 -0.0
09/01/2019
53.60
 290 54.14 54.14 53.60 180 110 0.0
08/01/2019
54.14
 610 54.14 54.14 53.99 500 350 0.0
07/01/2019
54.14
 1,500 54.14 55.31 52.75 0 1,470 -0.1
04/01/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2019
54.14
 560 52.60 54.14 54.14 10 550 -0.0
03/01/2019
52.60
 31,000 52.60 53.65 52.52 0 30,600 -2.1
02/01/2019
52.60
 7,560 52.60 52.60 52.60 50 7,560 -0.5
28/12/2018
52.60
 1,350 52.60 53.72 52.60 0 920 -0.1
27/12/2018
52.60
 4,230 52.60 54.03 52.60 0 3,850 -0.3
26/12/2018
52.60
 8,200 52.52 52.60 52.60 0 7,700 -0.5
25/12/2018
52.52
 12,400 52.75 52.97 52.22 0 7,550 -0.5
24/12/2018
52.75
 3,260 53.87 54.10 52.60 0 2,700 -0.2
21/12/2018
53.87
 2,870 54.10 54.10 52.60 0 2,400 -0.2
20/12/2018
54.10
 52,740 54.03 54.10 53.72 0 51,380 -3.7
19/12/2018
54.03
 33,000 53.80 54.10 53.72 0 32,580 -2.3
18/12/2018
53.80
 19,160 54.10 54.10 53.57 0 12,100 -0.9
17/12/2018
54.10
 2,960 54.40 54.40 52.30 1,440 700 0.1
14/12/2018
54.40
 490 54.03 55.23 53.65 0 230 -0.0
13/12/2018
54.03
 1,070 54.03 55.23 54.03 0 200 -0.0
12/12/2018
54.03
 1,690 53.35 54.85 53.50 0 0 0
11/12/2018
53.35
 670 54.48 55.15 53.35 10 0 0.0
10/12/2018
54.48
 1,510 54.40 55.45 54.40 0 140 -0.0
07/12/2018
54.40
 12,580 54.10 54.40 54.10 0 11,520 -0.8
06/12/2018
54.10
 8,330 54.10 54.70 54.10 0 7,840 -0.6
05/12/2018
54.10
 1,880 54.10 55.15 53.95 10 1,400 -0.1
04/12/2018
54.10
 240 54.25 55.15 54.10 0 0 0
03/12/2018
54.25
 130 53.35 54.85 53.35 0 0 0
30/11/2018
53.35
 3,440 53.72 53.87 53.35 3,160 3,420 -0.0
29/11/2018
53.72
 3,260 54.03 54.03 53.65 0 2,170 -0.2
28/11/2018
54.03
 7,340 54.85 54.85 53.95 1,000 7,140 -0.4
27/11/2018
54.85
 510 55.53 55.53 54.85 0 500 -0.0
26/11/2018
55.53
 310 55.60 57.33 55.53 0 170 -0.0
23/11/2018
55.60
 200 54.18 55.60 55.53 0 180 -0.0
22/11/2018
54.18
 1,260 53.72 57.48 53.95 0 560 -0.0
21/11/2018
53.72
 76,510 56.35 58.23 53.72 150 76,000 -5.6

Chính sách bảo mật | Điều khoản sử dụng |