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)
02/07/2018
58.46
 9,500 59.89 59.96 57.48 0 1,000 -0.1
29/06/2018
59.89
 1,540 59.28 59.89 57.18 640 0 0.1
28/06/2018
59.28
 1,720 58.98 59.89 59.21 1,590 430 0.1
27/06/2018
58.98
 5,220 58.83 60.04 58.98 20 100 -0.0
26/06/2018
58.83
 350 58.53 59.74 58.83 80 0 0.0
25/06/2018
58.53
 5,490 58.46 60.86 57.86 70 3,000 -0.2
22/06/2018
58.46
 3,760 57.11 59.13 57.18 20 0 0.0
21/06/2018
57.11
 21,000 59.28 59.28 57.11 0 17,940 -1.4
20/06/2018
59.28
 11,590 57.11 59.36 57.86 0 10,000 -0.8
19/06/2018
57.11
 14,390 59.74 60.11 55.60 1,760 13,750 -0.9
18/06/2018
59.74
 10,580 63.79 63.87 59.74 2,130 10,000 -0.6
15/06/2018
63.79
 14,720 62.37 64.17 60.26 650 14,600 -1.1
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
62.37
 17,040 63.19 64.17 62.37 820 15,100 -1.2
13/06/2018
63.19
 15,960 65.49 65.79 63.19 90 8,100 -0.7
12/06/2018
65.49
 20,600 65.35 65.79 64.60 11,690 15,200 -0.3
11/06/2018
65.35
 65,500 65.35 68.61 65.35 20,110 45,130 -2.2
08/06/2018
65.35
 11,290 64.16 65.35 64.16 11,030 3,530 0.7
07/06/2018
64.16
 14,880 62.00 65.35 62.00 9,440 10,470 -0.1
06/06/2018
62.00
 2,150 61.26 62.00 61.26 1,010 1,550 -0.0
05/06/2018
61.26
 12,070 61.04 63.49 60.89 3,420 11,000 -0.6
04/06/2018
61.04
 20,060 60.89 63.12 60.96 10 20,000 -1.6
01/06/2018
60.89
 26,990 60.96 65.20 60.89 7,360 20,000 -1.0
31/05/2018
60.96
 10,210 62.23 62.38 60.96 0 10,000 -0.8
30/05/2018
62.23
 1,020 60.00 64.16 61.26 0 0 0
29/05/2018
60.00
 3,420 59.41 61.63 59.41 0 0 0
28/05/2018
59.41
 4,000 59.48 60.07 59.41 0 0 0
25/05/2018
59.48
 2,890 59.11 59.78 59.11 0 0 0
24/05/2018
59.11
 4,360 58.66 60.74 58.66 2,000 3,400 -0.1
23/05/2018
58.66
 1,900 58.66 58.66 57.18 20 10 0.0
22/05/2018
58.66
 3,960 59.63 60.67 56.95 0 310 -0.0
21/05/2018
59.63
 1,220 56.95 60.52 58.59 20 0 0.0
18/05/2018
56.95
 27,150 61.19 61.19 56.95 0 25,150 -2.0
17/05/2018
61.19
 2,130 61.19 63.12 60.89 100 0 0.0
16/05/2018
61.19
 1,470 62.00 62.38 61.19 0 0 0
15/05/2018
62.00
 1,060 62.38 62.45 61.63 750 690 0.0
14/05/2018
62.38
 1,040 62.67 62.75 62.38 60 0 0.0
11/05/2018
62.67
 1,740 61.04 62.67 61.04 1,240 930 0.0
10/05/2018
61.04
 2,270 61.04 61.19 61.04 510 600 -0.0
09/05/2018
61.04
 5,240 60.96 61.11 60.59 40 3,400 -0.3
08/05/2018
60.96
 1,450 60.30 63.94 60.89 0 400 -0.0
07/05/2018
60.30
 16,580 61.34 61.34 60.15 0 4,000 -0.3
04/05/2018
61.34
 24,360 62.30 62.38 60.89 2,000 21,000 -1.6
03/05/2018
62.30
 6,010 64.60 64.60 60.89 0 1,860 -0.2
02/05/2018
64.60
 18,380 65.42 67.20 64.60 20 4,500 -0.4
27/04/2018
65.42
 980 64.60 65.57 65.42 0 300 -0.0
26/04/2018
64.60
 8,930 65.57 66.46 64.60 2,000 7,420 -0.5
24/04/2018
65.57
 700 66.61 66.61 65.35 0 200 -0.0
23/04/2018
66.61
 2,720 66.31 67.57 66.61 0 0 0
20/04/2018
66.31
 3,770 67.20 67.20 65.42 1,090 740 0.0
19/04/2018
67.20
 5,670 67.80 69.06 66.09 970 990 -0.0
18/04/2018
67.80
 15,910 70.10 70.10 67.72 1,050 14,950 -1.3
17/04/2018
70.10
 4,330 71.14 72.03 70.02 2,490 4,040 -0.1
16/04/2018
71.14
 1,380 70.54 71.81 69.80 420 0 0.0
13/04/2018
70.54
 1,690 70.54 70.54 69.80 0 0 0
12/04/2018
70.54
 8,940 70.69 71.29 70.40 1,300 7,830 -0.6
11/04/2018
70.69
 6,760 72.03 72.77 70.69 1,180 2,040 -0.1
10/04/2018
72.03
 6,810 72.77 72.77 72.03 0 4,520 -0.4
09/04/2018
72.77
 15,810 72.92 74.26 72.03 0 13,890 -1.4
06/04/2018
72.92
 11,110 72.92 73.37 72.77 0 9,800 -1.0
05/04/2018
72.92
 22,080 74.18 75.00 72.92 300 20,000 -1.9
04/04/2018
74.18
 4,470 75.59 75.59 74.18 2,000 3,960 -0.2
03/04/2018
75.59
 1,800 73.51 75.74 73.51 440 500 -0.0
02/04/2018
73.51
 14,630 73.51 75.74 73.37 1,150 13,680 -1.2
30/03/2018
73.51
 17,630 73.81 77.23 72.77 1,600 13,600 -1.2
29/03/2018
73.81
 17,090 77.23 77.23 72.77 4,560 11,360 -0.7
28/03/2018
77.23
 8,950 77.97 77.97 76.86 130 8,090 -0.8
27/03/2018
77.97
 3,550 78.64 78.71 77.97 1,020 2,970 -0.2
26/03/2018
78.64
 4,790 78.64 78.64 77.38 70 2,220 -0.2
23/03/2018
78.64
 8,280 78.71 78.71 77.23 1,290 1,980 -0.1
22/03/2018
78.71
 5,570 79.45 79.45 78.71 880 1,840 -0.1
21/03/2018
79.45
 21,320 78.64 80.20 78.12 2,300 15,720 -1.4
20/03/2018
78.64
 2,240 78.12 78.64 78.19 60 600 -0.1
19/03/2018
78.12
 3,550 78.71 78.71 77.97 30 1,400 -0.1
16/03/2018
78.71
 450 78.71 79.45 78.71 70 100 -0.0
15/03/2018
78.71
 6,210 78.71 79.45 78.71 3,280 3,640 -0.0
14/03/2018
78.71
 2,500 80.20 80.20 78.42 20 600 -0.1
13/03/2018
80.20
 3,370 78.34 80.20 78.34 10 800 -0.1
12/03/2018
78.34
 2,280 78.71 78.71 78.04 100 500 -0.0
09/03/2018
78.71
 18,640 78.71 80.57 78.71 2,880 17,850 -1.6
08/03/2018
78.71
 19,180 83.91 83.91 78.71 5,210 16,960 -1.3
07/03/2018
83.91
 870 82.94 83.91 82.42 0 220 -0.0
06/03/2018
82.94
 4,240 83.17 83.91 82.80 0 4,200 -0.5
05/03/2018
83.17
 0 83.17 83.17 83.17 0 0 0
02/03/2018
83.17
 1,000 84.50 84.50 82.80 190 200 -0.0
01/03/2018
84.50
 1,010 83.54 84.50 81.83 30 300 -0.0
28/02/2018
83.54
 5,020 83.17 84.65 83.17 30 1,340 -0.1
27/02/2018
83.17
 6,960 82.87 83.17 81.68 470 3,310 -0.3
26/02/2018
82.87
 5,270 83.32 84.36 82.80 30 1,200 -0.1
23/02/2018
83.32
 2,840 84.65 84.65 83.17 0 800 -0.1
22/02/2018
84.65
 300 83.91 84.65 84.65 0 300 -0.0
21/02/2018
83.91
 1,810 86.14 86.43 83.91 30 1,390 -0.2
13/02/2018
86.14
 20 85.40 86.14 86.14 0 10 -0.0
12/02/2018
85.40
 60 84.58 87.62 85.40 0 0 0
09/02/2018
84.58
 600 86.14 86.14 80.12 300 0 0.0
08/02/2018
86.14
 10 86.88 86.88 86.14 0 0 0
07/02/2018
86.88
 10 83.09 86.88 86.88 0 0 0
06/02/2018
83.09
 6,660 81.68 84.28 75.96 140 1,520 -0.1
05/02/2018
81.68
 3,860 84.65 84.65 79.53 10 0 0.0
02/02/2018
84.65
 1,480 81.68 84.65 82.42 60 580 -0.1
01/02/2018
81.68
 13,350 83.91 85.40 81.68 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |