CTCP Traphaco (tra)

34.80
0.55
(1.61%)
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
(2026-09-04) 		-0.35 -0.95% 87,800 -1,800 0
34.25
38.95
34.25
2 tháng
(2026-08-05) 		-1.25 -3.30% 154,400 -1,800 0
34.25
38.95
34.25
3 tháng
(2026-07-06) 		-2.64 -6.72% 313,900 -1,800 0
34.25
39.78
34.25
6 tháng
(2026-04-07) 		2.13 6.17% 926,400 -1,800 0
33.74
39.78
34.25
12 tháng
(2025-10-09) 		5.22 16.61% 2,239,300 -1,800 0
31.24
39.78
34.25
24 tháng
(2024-10-14) 		2.04 5.90% 3,117,400 -1,800 0
17.54
39.78
34.25
36 tháng
(2023-10-20) 		0.68 1.90% 3,729,600 -1,800 0
17.54
39.78
34.25
60 tháng
(2021-11-01) 		0.17 0.47% 6,678,900 -1,800 0
17.54
42.42
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
27.60
 13,200 27.56 27.64 26.93 0 0 0
19/03/2021
27.56
 6,700 27.56 27.64 27.45 0 0 0
18/03/2021
27.72
 4,600 28.35 28.39 27.72 0 0 0
17/03/2021
27.49
 5,200 27.45 27.56 27.45 0 0 0
16/03/2021
27.45
 6,600 28.00 28.08 27.45 0 0 0
15/03/2021
28.04
 1,900 27.60 28.24 27.60 0 0 0
12/03/2021
27.45
 15,000 27.41 28.00 27.41 0 0 0
11/03/2021
26.85
 1,400 27.25 27.25 26.85 0 0 0
10/03/2021
27.05
 3,300 27.05 27.25 27.05 0 0 0
09/03/2021
27.25
 6,200 27.25 27.25 26.85 0 0 0
08/03/2021
27.25
 9,900 26.85 27.25 26.85 0 0 0
05/03/2021
26.85
 2,400 26.50 26.85 26.50 0 0 0
04/03/2021
27.05
 25,600 27.25 27.25 27.05 0 0 0
03/03/2021
27.33
 5,600 27.25 27.33 27.05 0 0 0
02/03/2021
27.25
 7,800 27.17 27.45 27.05 0 0 0
01/03/2021
27.25
 7,600 26.81 27.25 26.81 0 0 0
26/02/2021
26.81
 19,500 26.46 27.05 26.46 0 0 0
25/02/2021
26.46
 13,900 26.46 26.54 26.46 0 0 0
24/02/2021
26.26
 30,300 26.81 26.85 26.14 0 0 0
23/02/2021
26.66
 41,100 26.26 26.66 25.98 0 0 0
22/02/2021
26.06
 21,800 25.87 26.46 25.87 0 0 0
19/02/2021
25.87
 25,100 25.87 25.98 25.83 0 0 0
18/02/2021
25.87
 19,100 26.26 26.26 25.83 0 0 0
17/02/2021
26.06
 8,100 26.06 26.26 25.67 0 0 0
09/02/2021
25.91
 600 25.47 25.91 25.47 0 0 0
08/02/2021
25.47
 7,000 25.08 25.47 25.08 0 0 0
05/02/2021
25.08
 14,300 25.27 25.27 24.88 0 0 0
04/02/2021
25.12
 30,100 26.34 26.34 25.12 0 0 0
03/02/2021
25.27
 33,600 27.01 27.01 25.27 0 0 0
02/02/2021
25.35
 13,600 26.34 26.34 25.27 0 0 0
01/02/2021
26.34
 58,200 26.34 26.46 26.22 0 0 0
29/01/2021
26.34
 9,000 25.98 26.34 25.98 0 0 0
28/01/2021
24.64
 43,200 23.65 25.23 23.54 0 0 0
27/01/2021
25.27
 36,200 26.38 26.38 25.27 0 0 0
26/01/2021
26.38
 11,900 26.38 26.38 24.60 0 0 0
25/01/2021
26.38
 20,300 26.89 26.89 26.26 0 0 0
22/01/2021
27.05
 5,200 27.25 27.25 27.05 0 0 0
21/01/2021
27.05
 4,000 26.97 27.05 26.85 0 0 0
20/01/2021
27.05
 7,000 26.85 27.45 26.85 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021
26.85
 6,000 28.04 28.04 26.26 0 0 0
18/01/2021
27.64
 43,800 27.34 27.76 27.26 0 0 0
15/01/2021
27.26
 35,400 27.72 28.03 27.26 0 0 0
14/01/2021
27.64
 28,900 28.22 28.26 27.49 0 0 0
13/01/2021
28.22
 20,100 27.64 28.22 27.49 0 0 0
12/01/2021
27.45
 14,900 27.87 27.87 27.41 0 0 0
11/01/2021
27.87
 11,600 27.45 27.87 27.45 0 0 0
08/01/2021
27.07
 22,400 27.26 27.64 26.99 0 0 0
07/01/2021
27.26
 11,700 27.87 28.03 27.26 0 0 0
06/01/2021
27.84
 5,200 28.14 28.14 26.95 0 0 0
05/01/2021
28.14
 1,600 28.07 28.41 28.07 0 0 0
04/01/2021
28.03
 2,600 28.14 28.41 28.03 0 0 0
31/12/2020
27.49
 6,200 27.45 27.53 27.37 0 0 0
30/12/2020
27.45
 7,270 26.80 27.53 26.80 0 0 0
29/12/2020
26.80
 1,110 26.84 26.84 26.41 0 0 0
28/12/2020
26.49
 2,500 26.68 26.68 26.11 0 0 0
25/12/2020
26.84
 1,700 25.95 26.88 25.95 0 0 0
24/12/2020
26.49
 5,200 27.07 27.07 26.30 0 0 0
23/12/2020
26.88
 2,450 26.88 26.88 26.49 0 0 0
22/12/2020
26.88
 3,150 27.18 27.18 26.30 0 0 0
21/12/2020
26.65
 5,250 26.84 26.84 26.30 0 0 0
18/12/2020
26.49
 6,090 26.65 26.65 26.30 0 0 0
17/12/2020
26.49
 1,760 26.26 26.49 25.92 0 0 0
16/12/2020
26.26
 1,120 26.45 26.45 26.26 0 0 0
15/12/2020
26.26
 3,600 26.11 26.26 25.76 0 0 0
14/12/2020
26.30
 2,430 26.49 26.49 26.15 0 0 0
11/12/2020
26.49
 1,470 26.11 26.49 26.11 0 0 0
10/12/2020
26.11
 1,600 26.41 26.41 26.11 0 0 0
09/12/2020
26.41
 1,020 26.41 26.41 26.41 0 0 0
08/12/2020
26.41
 1,920 26.49 26.49 25.72 0 0 0
07/12/2020
26.22
 1,270 26.22 26.45 25.84 0 0 0
04/12/2020
26.22
 720 26.95 26.95 26.22 0 0 0
03/12/2020
26.18
 6,020 26.11 26.30 26.11 0 0 0
02/12/2020
26.15
 7,160 26.38 26.49 26.15 0 0 0
01/12/2020
26.38
 1,160 26.49 26.49 26.15 0 0 0
30/11/2020
26.38
 3,610 26.91 26.91 26.15 0 0 0
27/11/2020
26.34
 5,460 26.68 26.68 26.34 0 0 0
26/11/2020
26.49
 2,150 26.07 26.80 26.07 0 0 0
25/11/2020
26.80
 6,270 26.80 26.84 26.11 0 0 0
24/11/2020
26.84
 6,540 27.07 27.07 26.11 0 0 0
23/11/2020
27.07
 6,980 27.07 27.07 26.68 0 0 0
20/11/2020
27.07
 2,790 27.07 27.26 26.88 0 0 0
19/11/2020
27.07
 5,350 26.76 27.26 26.68 0 0 0
18/11/2020
26.65
 6,850 26.18 26.72 26.18 0 0 0
17/11/2020
26.18
 2,240 25.72 26.18 25.72 0 0 0
16/11/2020
25.72
 1,630 25.99 25.99 25.65 0 0 0
13/11/2020
25.65
 1,540 25.38 25.72 25.34 0 0 0
12/11/2020
25.38
 1,810 25.53 25.53 25.34 0 0 0
11/11/2020
25.53
 1,680 25.53 25.69 25.45 0 0 0
10/11/2020
25.53
 9,290 24.65 25.61 24.57 0 0 0
09/11/2020
24.65
 3,250 24.26 24.73 24.26 0 0 0
06/11/2020
24.57
 1,210 24.57 24.57 24.42 0 0 0
05/11/2020
24.57
 2,590 24.30 24.57 24.30 0 0 0
04/11/2020
24.30
 6,540 23.80 24.76 23.80 0 0 0
03/11/2020
24.19
 1,200 24.38 24.38 24.19 0 0 0
02/11/2020
24.38
 460 24.80 24.80 24.38 0 0 0
30/10/2020
24.38
 9,570 23.84 24.38 23.80 0 0 0
29/10/2020
23.80
 13,990 23.23 23.80 23.00 0 0 0
28/10/2020
23.27
 1,560 23.80 23.80 23.27 0 0 0
27/10/2020
23.80
 3,310 23.61 24.19 23.04 0 0 0
26/10/2020
24.19
 680 23.80 24.19 23.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc