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)
18/04/2017
69.09
 4,440 69.39 69.39 68.67 1,070 10 0.1
17/04/2017
69.39
 3,380 69.45 69.45 68.79 1,000 0 0.1
14/04/2017
69.45
 4,710 69.69 69.69 68.91 500 0 0.1
13/04/2017
69.69
 2,600 69.39 69.81 69.39 500 0 0.1
12/04/2017
69.39
 5,060 69.94 69.94 69.33 0 0 0
11/04/2017
69.94
 2,240 70.72 70.72 69.39 0 0 0
10/04/2017
70.72
 5,890 69.39 70.72 68.67 3,750 3,640 0.0
07/04/2017
69.39
 1,520 70.60 70.60 68.79 0 0 0
05/04/2017
70.60
 15,920 70.00 70.84 68.19 10 0 0.0
04/04/2017
70.00
 21,080 71.20 71.20 69.39 0 0 0
03/04/2017
71.20
 13,560 71.87 71.87 69.39 0 0 0
31/03/2017
71.87
 8,560 71.81 72.05 70.00 50 0 0.0
30/03/2017
71.81
 14,890 69.33 72.71 69.21 0 0 0
29/03/2017
69.33
 39,200 67.58 69.33 67.46 1,380 0 0.2
28/03/2017
67.58
 45,070 69.88 70.42 67.58 220 0 0.0
27/03/2017
69.88
 67,700 71.63 71.63 67.52 38,470 1,000 4.2
24/03/2017
71.63
 1,200 69.33 71.75 69.39 0 0 0
23/03/2017
69.33
 30,060 69.45 70.96 69.33 2,200 0 0.3
22/03/2017
69.45
 26,290 73.92 73.92 69.45 1,110 0 0.1
21/03/2017
73.92
 3,220 73.62 76.57 73.62 0 0 0
20/03/2017
73.62
 13,450 70.90 74.10 72.41 0 200 -0.0
17/03/2017
70.90
 7,650 72.41 72.41 70.90 0 1,720 -0.2
16/03/2017
72.41
 3,110 71.69 72.95 71.81 0 0 0
15/03/2017
71.69
 3,070 71.20 73.01 71.20 1,020 580 0.1
14/03/2017
71.20
 1,940 70.60 71.81 70.18 0 0 0
13/03/2017
70.60
 3,380 70.30 71.81 69.69 0 0 0
10/03/2017
70.30
 610 69.69 70.30 70.30 0 0 0
09/03/2017
69.69
 1,770 69.39 72.29 69.69 20 750 -0.1
08/03/2017
69.39
 570 72.11 72.11 69.39 0 0 0
07/03/2017
72.11
 3,120 69.39 72.11 69.39 0 0 0
06/03/2017
69.39
 2,450 69.15 70.30 69.39 0 0 0
03/03/2017
69.15
 3,060 69.69 70.90 69.15 0 0 0
02/03/2017
69.69
 1,010 69.09 69.69 69.09 0 0 0
01/03/2017
69.09
 470 69.39 69.39 69.09 70 0 0.0
28/02/2017
69.39
 3,500 71.20 71.20 69.39 300 0 0.0
27/02/2017
71.20
 120 70.60 71.20 70.60 10 0 0.0
24/02/2017
70.60
 3,780 70.60 71.20 70.60 450 100 0.0
23/02/2017
70.60
 120 71.81 72.35 70.00 0 0 0
22/02/2017
71.81
 1,000 72.41 72.41 71.20 100,190 100,140 0.0
21/02/2017
72.41
 1,220 74.22 74.22 71.81 1,000 0 0.1
20/02/2017
74.22
 1,230 70.90 75.43 73.86 600 100 0.1
17/02/2017
70.90
 200 71.20 71.20 70.90 0 0 0
16/02/2017
71.20
 1,180 71.81 71.81 71.20 620 0 0.1
15/02/2017
71.81
 1,270 71.20 71.81 68.91 10 0 0.0
14/02/2017
71.20
 0 71.20 71.20 71.20 0 0 0
13/02/2017
71.20
 2,420 71.20 72.41 70.30 0 0 0
10/02/2017
71.20
 890 69.51 71.20 70.06 0 0 0
09/02/2017
69.51
 110 69.39 69.51 69.51 0 110 -0.0
08/02/2017
69.39
 1,490 68.19 72.95 68.19 750 0 0.1
07/02/2017
68.19
 2,160 67.88 68.49 67.58 1,360 0 0.2
06/02/2017
67.88
 0 67.88 67.88 67.88 0 0 0
03/02/2017
67.88
 640 67.58 68.79 67.88 510 0 0.1
02/02/2017
67.58
 0 67.58 67.58 67.58 0 0 0
25/01/2017
67.58
 0 67.58 67.58 67.58 0 0 0
24/01/2017
67.58
 6,390 68.19 68.19 67.58 2,270 0 0.3
23/01/2017
68.19
 280 68.49 68.79 68.19 0 0 0
20/01/2017
68.49
 960 68.49 68.61 68.49 780 0 0.1
19/01/2017
68.49
 1,030 68.49 68.49 68.49 1,030 0 0.1
18/01/2017
68.49
 0 68.49 68.49 68.49 0 0 0
17/01/2017
68.49
 220 68.19 68.49 66.38 0 0 0
16/01/2017
68.19
 80 67.88 68.73 68.19 0 0 0
13/01/2017
67.88
 2,190 67.88 67.88 67.58 1,790 300 0.2
12/01/2017
67.88
 450 67.88 67.88 67.88 300 450 -0.0
11/01/2017
67.88
 0 67.88 67.88 67.88 0 0 0
10/01/2017
67.88
 4,580 67.88 67.88 66.38 4,090 20 0.5
09/01/2017
67.88
 370 68.13 68.13 66.98 0 0 0
06/01/2017
68.13
 170 67.88 68.13 68.13 170 170 0
05/01/2017
67.88
 1,600 68.19 68.31 67.88 0 0 0
04/01/2017
68.19
 0 68.19 68.19 68.19 0 0 0
03/01/2017: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2017
68.19
 200 67.58 68.61 68.19 0 0 0
30/12/2016
67.58
 0 67.58 67.58 67.58 0 0 0
29/12/2016
67.58
 4,320 68.17 68.47 67.58 3,900 0 0.4
28/12/2016
68.17
 990 67.58 68.17 67.58 950 900 0.0
27/12/2016
67.58
 1,040 67.70 67.70 67.58 1,040 0 0.1
26/12/2016
67.70
 3,080 67.58 67.88 67.05 2,880 500 0.3
23/12/2016
67.58
 4,910 67.05 67.58 67.05 4,880 2,400 0.3
22/12/2016
67.05
 10 67.05 67.05 67.05 0 0 0
21/12/2016
67.05
 2,950 67.05 67.05 67.05 2,830 0 0.3
20/12/2016
67.05
 3,860 67.05 68.23 67.05 0 2,040 -0.2
19/12/2016
67.05
 2,060 66.99 67.05 65.27 0 450 -0.1
16/12/2016
66.99
 2,240 66.99 66.99 66.69 0 0 0
15/12/2016
66.99
 1,350 67.52 67.52 66.99 0 600 -0.1
14/12/2016
67.52
 4,210 67.58 67.58 66.99 3,050 1,790 0.1
13/12/2016
67.58
 18,960 67.70 67.70 67.58 15,210 0 1.7
12/12/2016
67.70
 4,460 67.88 68.17 67.70 500 210 0.0
09/12/2016
67.88
 1,600 68.17 68.17 67.58 1,090 50 0.1
08/12/2016
68.17
 2,070 67.70 68.17 67.58 0 10 -0.0
07/12/2016
67.70
 4,020 68.23 68.23 67.70 800 3,590 -0.3
06/12/2016
68.23
 2,690 68.47 68.77 68.17 1,100 1,580 -0.1
05/12/2016
68.47
 1,120 68.23 68.47 67.70 140 0 0.0
02/12/2016
68.23
 2,810 68.17 68.23 68.17 2,260 0 0.3
01/12/2016
68.17
 2,150 68.17 68.17 67.88 0 400 -0.0
30/11/2016
68.17
 2,110 67.70 68.17 67.88 0 0 0
29/11/2016
67.70
 860 67.58 68.17 67.70 0 0 0
28/11/2016
67.58
 8,170 68.17 68.17 67.58 1,130 0 0.1
25/11/2016
68.17
 5,100 68.17 68.17 67.58 0 1,650 -0.2
24/11/2016
68.17
 1,140 67.58 68.17 67.58 0 0 0
23/11/2016
67.58
 18,540 68.06 68.17 67.58 12,770 0 1.5
22/11/2016
68.06
 2,810 67.88 68.06 67.58 2,380 670 0.2
21/11/2016
67.88
 1,260 68.17 68.17 67.58 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |