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)
08/09/2017
82.49
 23,840 83.95 83.95 82.12 0 1,030 -0.1
07/09/2017
83.95
 5,210 83.95 84.60 82.56 0 0 0
06/09/2017
83.95
 12,340 84.39 84.39 82.56 20 0 0.0
05/09/2017
84.39
 3,180 84.68 85.19 83.95 60 0 0.0
01/09/2017
84.68
 3,310 85.33 85.33 83.73 0 0 0
31/08/2017
85.33
 320 85.33 85.33 83.66 0 50 -0.0
30/08/2017
85.33
 1,700 85.33 85.33 82.56 54,000 0 6.6
29/08/2017
85.33
 12,660 85.41 85.41 83.66 0 0 0
28/08/2017
85.41
 13,330 86.14 86.50 85.41 0 2,100 -0.2
25/08/2017
86.14
 4,340 86.14 86.14 86.14 2,390 0 0.3
24/08/2017
86.14
 1,900 86.87 86.87 85.77 0 0 0
23/08/2017
86.87
 2,120 87.38 87.38 83.36 0 20 -0.0
22/08/2017
87.38
 10,480 87.45 87.45 86.14 0 0 0
21/08/2017
87.45
 640 87.60 87.60 86.87 70,000 70,000 0
18/08/2017
87.60
 13,760 87.52 87.60 86.28 1,550 0 0.2
17/08/2017
87.52
 130 87.60 87.60 87.52 79,000 0 9.5
16/08/2017
87.60
 34,990 86.50 87.60 86.50 130 0 0.0
15/08/2017
86.50
 21,080 87.60 87.60 86.14 0 0 0
14/08/2017
87.60
 12,550 86.94 87.60 86.14 0 2,240 -0.3
11/08/2017
86.94
 18,870 87.60 87.60 86.87 38,930 23,000 2.3
10/08/2017
87.60
 16,410 87.60 87.60 86.87 0 4,680 -0.6
09/08/2017
87.60
 33,460 87.82 87.82 86.28 0 0 0
08/08/2017
87.82
 11,260 87.23 87.82 86.87 0 0 0
07/08/2017
87.23
 13,570 88.33 88.33 86.87 500 420 0.0
04/08/2017
88.33
 14,370 88.69 89.06 88.33 20,820 21,100 -0.0
03/08/2017
88.69
 48,850 86.87 89.42 86.87 31,000 25,000 0.9
02/08/2017
86.87
 4,210 86.87 87.60 86.50 55,000 0 7.0
01/08/2017
86.87
 4,660 87.60 89.71 86.87 30,000 0 3.9
31/07/2017
87.60
 12,930 87.60 87.60 86.36 125,680 0 15.3
28/07/2017
87.60
 10,620 87.96 90.15 87.60 220 10 0.0
27/07/2017
87.96
 6,510 87.96 91.25 87.96 1,810 10 0.2
26/07/2017
87.96
 18,840 87.45 89.79 86.87 0 10 -0.0
25/07/2017
87.45
 13,080 89.28 89.28 86.87 10 0 0.0
24/07/2017
89.28
 15,770 92.71 92.71 88.33 510 0 0.1
21/07/2017
92.71
 176,420 99.64 99.64 92.71 50,010 84,960 -4.4
20/07/2017
99.64
 53,880 99.13 103.66 99.13 18,370 20 2.6
19/07/2017
99.13
 48,050 96.94 99.13 96.36 32,730 2,020 4.1
18/07/2017
96.94
 48,160 92.27 96.94 92.05 16,450 80 2.1
17/07/2017
92.27
 17,820 91.76 92.49 91.98 450 220 0.0
14/07/2017
91.76
 121,090 89.64 92.71 89.06 1,650 101,010 -12.4
13/07/2017
89.64
 4,000 89.06 89.64 88.77 0 1,220 -0.1
12/07/2017
89.06
 10,100 89.79 89.79 89.06 0 9,550 -1.2
11/07/2017
89.79
 19,850 89.42 90.08 89.57 2,000 5,330 -0.4
10/07/2017
89.42
 20,800 90.52 90.88 89.42 10 14,700 -1.8
07/07/2017
90.52
 1,240 90.52 90.52 89.79 0 610 -0.1
06/07/2017
90.52
 20,310 90.52 90.59 90.37 0 10,530 -1.3
05/07/2017
90.52
 24,800 90.08 90.52 89.64 0 14,590 -1.8
04/07/2017
90.08
 18,980 90.96 90.96 89.06 400 3,900 -0.4
03/07/2017
90.96
 6,560 90.96 91.25 88.33 1,790 660 0.1
30/06/2017
90.96
 15,040 89.86 91.10 89.86 1,790 120 0.2
29/06/2017
89.86
 20,350 90.88 90.88 89.79 0 910 -0.1
28/06/2017
90.88
 28,050 89.93 91.25 90.08 1,560 10,650 -1.1
27/06/2017
89.93
 54,310 88.33 90.08 88.33 0 31,920 -3.9
26/06/2017
88.33
 20,610 88.33 88.40 87.60 1,160 10,860 -1.2
23/06/2017
88.33
 47,090 88.55 88.55 87.60 3,020 30,880 -3.4
22/06/2017
88.55
 33,980 88.55 89.06 88.33 910 20,650 -2.4
21/06/2017
88.55
 36,640 90.01 90.52 88.55 1,750 26,540 -3.0
20/06/2017
90.01
 32,370 89.06 91.25 89.79 1,930 19,940 -2.2
19/06/2017
89.06
 19,000 91.25 91.98 86.28 1,030 9,820 -1.1
16/06/2017
91.25
 34,040 87.67 93.44 91.25 3,760 15,230 -1.5
15/06/2017
87.67
 40,450 81.98 87.67 80.08 8,010 8,050 0.0
14/06/2017
81.98
 20,640 79.49 81.98 79.57 400 100 0.0
13/06/2017
79.49
 13,290 79.42 79.71 79.20 13,090 80 1.4
12/06/2017
79.42
 1,100 79.42 79.57 78.11 0 80 -0.0
09/06/2017
79.42
 10,150 78.11 79.57 78.11 29,590 32,500 -0.3
08/06/2017
78.11
 7,330 76.65 78.11 76.50 0 0 0
07/06/2017
76.65
 5,080 76.65 76.65 75.92 470 0 0.0
06/06/2017
76.65
 11,320 75.92 76.65 75.92 5,600 10 0.6
05/06/2017
75.92
 10,680 76.36 76.36 75.92 0 1,000 -0.1
02/06/2017
76.36
 15,510 76.79 76.87 76.28 500 1,500 -0.1
01/06/2017
76.79
 7,440 76.72 77.38 76.65 200 10 0.0
31/05/2017
76.72
 5,450 77.96 78.11 76.72 4,720 0 0.5
30/05/2017
77.96
 5,440 78.03 78.11 76.65 120 0 0.0
29/05/2017
78.03
 1,780 76.72 78.11 75.19 120 10 0.0
26/05/2017
76.72
 4,350 76.65 77.30 75.92 20,000 20,500 -0.1
25/05/2017
76.65
 10,440 76.65 78.11 76.65 20,000 20,000 0
24/05/2017
76.65
 2,840 76.65 77.01 75.99 1,450 450 0.1
23/05/2017
76.65
 6,240 76.65 76.65 76.21 20,010 20,550 -0.1
22/05/2017
76.65
 9,180 75.92 77.16 75.92 3,960 0 0.4
19/05/2017
75.92
 5,930 78.11 78.11 75.26 0 0 0
18/05/2017
78.11
 11,890 78.84 78.84 74.90 0 0 0
17/05/2017
78.84
 6,300 78.84 79.20 77.89 0 500 -0.1
16/05/2017
78.84
 16,560 76.65 80.30 77.01 0 6,440 -0.7
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/05/2017
76.65
 17,350 74.82 78.11 75.33 10 4,200 -0.4
12/05/2017
74.82
 7,750 75.12 75.12 74.22 1,050 0 0.1
11/05/2017
75.12
 5,940 74.76 75.43 74.70 1,130 200 0.1
10/05/2017
74.76
 3,970 74.28 74.76 74.40 170 800 -0.1
09/05/2017
74.28
 3,240 74.52 74.82 73.92 290 30 0.0
08/05/2017
74.52
 8,900 73.98 74.82 73.62 1,180 400 0.1
05/05/2017
73.98
 9,470 75.85 75.85 73.80 220 0 0.0
04/05/2017
75.85
 7,290 75.43 76.03 75.43 580 3,830 -0.4
03/05/2017
75.43
 22,960 74.82 76.03 73.74 20 10,410 -1.3
28/04/2017
74.82
 33,990 71.20 75.73 71.50 10 20,350 -2.5
27/04/2017
71.20
 21,830 71.20 72.41 70.60 100 10,470 -1.2
26/04/2017
71.20
 9,770 70.90 71.32 70.66 10 5,340 -0.6
25/04/2017
70.90
 7,630 71.20 71.20 70.60 500 4,840 -0.5
24/04/2017
71.20
 19,760 70.30 71.50 70.30 3,600 0 0.4
21/04/2017
70.30
 5,700 70.24 70.54 70.00 2,900 0 0.3
20/04/2017
70.24
 2,990 69.75 70.30 70.00 0 0 0
19/04/2017
69.75
 5,490 69.09 69.75 69.09 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |