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)
31/01/2018
83.91
 1,380 83.54 85.32 83.69 150 600 -0.1
30/01/2018
83.54
 40 84.65 84.65 83.54 0 0 0
29/01/2018
84.65
 6,040 83.91 84.65 82.94 160 1,760 -0.2
26/01/2018
83.91
 360 83.32 83.91 83.17 50 50 0
25/01/2018
83.32
 7,690 84.43 85.40 82.42 30 170 -0.0
22/01/2018
84.43
 4,910 84.80 84.80 84.43 10 270 -0.0
19/01/2018
84.80
 2,940 85.17 85.17 84.80 0 0 0
18/01/2018
85.17
 2,610 85.25 85.25 85.17 2,400 1,500 0.1
17/01/2018
85.25
 720 85.17 85.25 85.17 0 10 -0.0
16/01/2018
85.17
 1,490 86.06 86.14 84.88 430 0 0.0
15/01/2018
86.06
 40 86.06 86.14 85.77 0 0 0
12/01/2018
86.06
 2,850 85.02 86.14 85.02 1,510 0 0.2
11/01/2018
85.02
 3,480 85.02 85.40 85.02 1,090 0 0.1
10/01/2018
85.02
 900 86.06 86.06 83.17 130 0 0.0
09/01/2018
86.06
 3,560 86.06 86.06 85.25 170 0 0.0
08/01/2018
86.06
 610 86.14 86.14 85.40 100 0 0.0
05/01/2018
86.14
 6,970 86.06 86.66 85.77 5,600 0 0.6
04/01/2018
86.06
 4,060 86.14 87.55 85.77 600 0 0.1
03/01/2018
86.14
 1,270 87.18 87.62 86.14 100 40 0.0
02/01/2018
87.18
 60 86.88 87.18 86.14 30 0 0.0
29/12/2017
86.88
 2,490 86.14 86.88 86.06 1,630 0 0.2
28/12/2017
86.14
 2,350 86.14 86.14 86.14 100 0 0.0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
27/12/2017
86.14
 6,360 86.14 87.62 86.14 0 190 -0.0
26/12/2017
86.14
 7,190 85.41 86.14 84.68 10 40 -0.0
25/12/2017
85.41
 6,460 85.41 85.70 84.68 50 950 -0.1
22/12/2017
85.41
 4,840 85.41 86.06 84.39 0 20 -0.0
21/12/2017
85.41
 6,860 86.87 86.87 84.68 100 300 -0.0
20/12/2017
86.87
 350 86.50 86.87 84.31 0 0 0
19/12/2017
86.50
 1,910 86.87 87.60 86.50 0 0 0
18/12/2017
86.87
 8,580 85.04 88.33 85.04 164,650 158,900 0.7
15/12/2017
85.04
 1,480 84.68 85.04 84.31 10 300 -0.0
14/12/2017
84.68
 1,880 84.31 84.68 83.95 0 0 0
13/12/2017
84.31
 900 84.31 84.60 84.31 0 0 0
12/12/2017
84.31
 3,850 84.68 84.68 83.58 20 100 -0.0
11/12/2017
84.68
 5,950 84.68 84.97 84.31 0 0 0
08/12/2017
84.68
 650 84.17 84.68 84.02 0 0 0
07/12/2017
84.17
 3,130 83.95 85.55 83.95 0 0 0
06/12/2017
83.95
 6,900 83.95 85.77 83.95 10 0 0.0
05/12/2017
83.95
 17,500 86.58 86.58 83.95 1,000 960 0.0
04/12/2017
86.58
 43,830 86.87 86.87 83.95 180 0 0.0
01/12/2017
86.87
 29,460 87.23 87.45 83.95 60 13,900 -1.6
30/11/2017
87.23
 10,400 86.14 87.23 80.15 70 1,200 -0.1
29/11/2017
86.14
 13,090 87.60 87.60 86.14 150 200 -0.0
28/11/2017
87.60
 1,630 87.60 87.60 86.87 10 0 0.0
27/11/2017
87.60
 5,200 88.33 88.33 87.23 2,930 10 0.4
24/11/2017
88.33
 8,690 87.60 88.33 86.87 0 0 0
23/11/2017
87.60
 3,880 87.09 87.60 86.65 0 0 0
22/11/2017
87.09
 4,050 87.60 87.60 86.87 0 1,000 -0.1
21/11/2017
87.60
 5,450 88.55 89.06 87.60 3,850 4,080 -0.0
20/11/2017
88.55
 1,810 88.55 89.06 86.87 700 0 0.1
17/11/2017
88.55
 1,870 88.62 88.62 87.60 0 230 -0.0
16/11/2017
88.62
 4,070 88.69 88.69 87.60 1,050 0 0.1
15/11/2017
88.69
 740 89.06 89.06 87.60 170 0 0.0
14/11/2017
89.06
 1,570 86.87 90.52 86.87 1,000 0 0.1
13/11/2017
86.87
 3,580 89.79 89.79 86.14 0 0 0
10/11/2017
89.79
 1,590 88.33 90.52 84.17 20 410 -0.0
09/11/2017
88.33
 4,360 88.33 88.33 87.16 1,530 1,010 0.1
08/11/2017
88.33
 1,040 91.25 91.25 88.33 350,170 0 46.5
07/11/2017
91.25
 17,360 90.01 91.25 86.14 50 2,450 -0.3
06/11/2017
90.01
 28,590 96.72 96.72 90.01 16,629,604 16,630,014 -0.1
03/11/2017
96.72
 934,260 91.25 96.72 86.14 470 5,120 -0.6
02/11/2017
91.25
 22,060 87.52 91.25 87.23 0 10 -0.0
01/11/2017
87.52
 11,170 85.77 87.52 85.41 0 510 -0.1
31/10/2017
85.77
 5,120 85.55 85.77 83.95 2,630 480 0.3
30/10/2017
85.55
 410 85.55 85.55 85.41 100 0 0.0
27/10/2017
85.55
 2,590 86.87 86.87 85.41 50 0 0.0
26/10/2017
86.87
 7,770 87.60 87.60 85.41 1,210 30 0.1
25/10/2017
87.60
 14,740 87.23 87.60 86.87 0 0 0
24/10/2017
87.23
 3,870 88.33 88.33 86.87 610 0 0.1
23/10/2017
88.33
 35,630 85.77 89.06 86.14 3,420 20 0.4
20/10/2017
85.77
 8,430 85.04 86.14 85.04 7,270 0 0.9
19/10/2017
85.04
 1,580 85.41 85.41 85.04 1,580 0 0.2
18/10/2017
85.41
 4,650 83.95 85.99 83.95 3,510 0 0.4
17/10/2017
83.95
 9,700 84.31 84.31 83.58 3,540 0 0.4
16/10/2017
84.31
 12,970 83.58 84.31 83.51 8,410 60 1.0
13/10/2017
83.58
 1,100 83.58 83.58 83.44 0 0 0
12/10/2017
83.58
 6,430 84.97 84.97 83.58 1,000 0 0.1
11/10/2017
84.97
 4,400 85.26 85.26 84.68 2,400 0 0.3
10/10/2017
85.26
 3,880 85.04 85.33 85.04 0 0 0
09/10/2017
85.04
 1,500 85.04 85.04 85.04 0 100 -0.0
06/10/2017
85.04
 2,000 85.41 85.41 84.68 500 0 0.1
05/10/2017
85.41
 480 84.68 85.41 85.04 440 10 0.1
04/10/2017
84.68
 1,150 84.02 84.68 83.95 160 960 -0.1
03/10/2017
84.02
 1,000 85.26 85.26 83.95 0 0 0
02/10/2017
85.26
 830 85.99 86.06 85.26 100 0 0.0
29/09/2017
85.99
 440 86.14 86.14 84.75 300 0 0.0
28/09/2017
86.14
 23,280 85.41 86.21 85.33 20,050 2,360 2.1
27/09/2017
85.41
 9,170 85.04 85.41 85.04 143,120 135,700 0.9
26/09/2017
85.04
 26,480 85.41 85.41 85.04 1,570 70 0.2
25/09/2017
85.41
 4,950 85.41 85.41 84.68 0 2,150 -0.3
22/09/2017
85.41
 110,690 85.41 85.41 81.83 40 0 0.0
21/09/2017
85.41
 4,030 85.48 85.70 84.68 2,900 0 0.3
20/09/2017
85.48
 1,680 85.55 85.55 85.48 0 1,000 -0.1
19/09/2017
85.55
 3,930 85.41 85.63 85.48 160 0 0.0
18/09/2017
85.41
 13,960 83.95 85.77 84.60 0 0 0
15/09/2017
83.95
 3,830 83.95 84.09 83.44 860 10 0.1
14/09/2017
83.95
 5,280 83.87 83.95 83.58 2,720 0 0.3
13/09/2017
83.87
 2,600 82.63 83.87 83.22 520 0 0.1
12/09/2017
82.63
 31,840 82.63 83.95 82.63 1,860 0 0.2
11/09/2017
82.63
 72,250 82.49 84.46 82.63 14,420 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |