CTCP Traphaco (tra)

34.85
0.05
(0.14%)
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
34.80
38.95
34.80
2 tháng
(2026-08-05) 		-1.25 -3.30% 154,400 -1,800 0
34.80
38.95
34.80
3 tháng
(2026-07-06) 		-2.64 -6.72% 313,900 -1,800 0
34.80
39.78
34.80
6 tháng
(2026-04-07) 		2.13 6.17% 926,400 -1,800 0
33.74
39.78
34.80
12 tháng
(2025-10-09) 		5.22 16.61% 2,239,300 -1,800 0
31.24
39.78
34.80
24 tháng
(2024-10-14) 		2.04 5.90% 3,117,400 -1,800 0
17.54
39.78
34.80
36 tháng
(2023-10-20) 		0.68 1.90% 3,729,600 -1,800 0
17.54
39.78
34.80
60 tháng
(2021-11-01) 		0.17 0.47% 6,678,900 -1,800 0
17.54
42.42
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
26.34
 2,120 27.02 27.02 26.34 0 0 0
24/10/2018
27.02
 2,050 27.02 27.02 27.02 0 0 0
23/10/2018
27.02
 310 27.53 27.53 27.02 0 0 0
22/10/2018
27.53
 3,530 27.36 27.69 27.36 0 0 0
19/10/2018
27.36
 1,300 27.86 27.86 27.36 0 0 0
18/10/2018
27.86
 1,520 28.03 28.03 27.69 0 0 0
17/10/2018
28.27
 2,080 28.30 28.30 27.69 0 0 0
16/10/2018
28.30
 4,450 27.90 28.37 27.90 0 0 0
15/10/2018
28.27
 2,090 27.80 28.37 27.80 0 0 0
12/10/2018
27.76
 610 26.01 27.76 26.01 0 0 0
11/10/2018
26.01
 15,730 26.01 27.02 25.70 0 0 0
10/10/2018
27.32
 4,950 27.53 27.53 27.02 0 0 0
09/10/2018
27.53
 9,550 27.69 27.76 27.53 0 0 0
08/10/2018
27.69
 11,230 27.53 28.07 27.53 0 0 0
05/10/2018
29.45
 5,860 31.31 31.31 29.38 0 0 0
04/10/2018
31.24
 30 31.58 31.58 31.24 0 0 0
03/10/2018
31.58
 3,450 32.93 32.93 31.58 0 0 0
02/10/2018
31.81
 165,320 31.07 32.25 31.07 0 0 0
01/10/2018
31.11
 108,210 30.43 31.11 30.13 0 0 0
28/09/2018
30.36
 4,920 29.59 30.40 28.44 0 0 0
27/09/2018
29.38
 31,320 27.69 29.38 27.19 0 0 0
26/09/2018
28.30
 14,100 27.46 28.30 27.36 0 0 0
25/09/2018
28.37
 8,040 28.37 28.37 27.19 0 0 0
24/09/2018
27.83
 8,630 27.09 28.37 27.09 0 0 0
21/09/2018
27.19
 55,290 26.61 27.19 26.61 0 0 0
20/09/2018
26.65
 280 26.17 26.65 26.17 0 0 0
19/09/2018
26.04
 2,500 26.17 26.48 25.74 0 0 0
18/09/2018
26.41
 4,630 25.16 26.41 24.89 0 0 0
17/09/2018
24.69
 3,280 24.72 25.33 24.65 0 0 0
14/09/2018
24.76
 7,270 24.65 24.82 24.45 0 0 0
13/09/2018
24.62
 910 23.03 24.65 23.03 0 0 0
12/09/2018
24.25
 1,720 24.28 24.45 24.25 0 0 0
11/09/2018
24.25
 9,620 23.61 24.25 23.61 0 0 0
10/09/2018
23.34
 7,040 23.44 23.57 23.27 0 0 0
07/09/2018
23.27
 2,430 22.49 23.64 22.49 0 0 0
06/09/2018
23.27
 9,390 23.34 23.37 23.27 0 0 0
05/09/2018
23.27
 2,410 22.63 23.37 22.49 0 0 0
04/09/2018
23.03
 2,370 23.13 23.44 22.97 0 0 0
31/08/2018
23.00
 3,980 22.80 24.35 22.80 0 0 0
30/08/2018
22.80
 10,860 23.07 23.07 22.80 0 0 0
29/08/2018
22.80
 3,030 22.49 22.83 22.49 0 0 0
28/08/2018
22.56
 26,090 22.80 22.80 22.56 0 0 0
27/08/2018
22.80
 31,120 22.56 22.83 22.56 0 0 0
24/08/2018
22.93
 2,010 22.97 22.97 22.83 0 0 0
23/08/2018
22.97
 1,370 22.46 22.97 22.46 0 0 0
22/08/2018
22.49
 26,510 22.93 23.24 22.49 0 0 0
21/08/2018
22.93
 26,150 22.73 22.97 22.59 0 0 0
20/08/2018
22.73
 11,220 22.97 22.97 22.49 0 0 0
17/08/2018
23.13
 14,360 23.37 23.37 23.07 0 0 0
16/08/2018
23.37
 3,310 22.97 23.37 22.97 0 0 0
15/08/2018
23.30
 26,430 23.44 23.47 23.30 0 0 0
14/08/2018
23.44
 16,020 23.64 23.64 23.34 0 0 0
13/08/2018
23.34
 5,960 24.05 24.05 23.30 0 0 0
10/08/2018
24.05
 11,470 24.15 24.15 23.84 0 0 0
09/08/2018
24.08
 19,650 23.98 24.32 23.68 0 0 0
08/08/2018
24.01
 13,120 24.49 24.62 24.01 0 0 0
07/08/2018
24.45
 16,180 24.65 24.65 24.45 0 0 0
06/08/2018
24.62
 4,410 24.59 24.79 24.59 0 0 0
03/08/2018
24.55
 4,250 24.52 24.72 24.49 0 0 0
02/08/2018
24.32
 3,900 24.32 24.49 24.11 0 0 0
01/08/2018
24.11
 27,000 24.65 24.65 23.98 0 0 0
31/07/2018
25.16
 9,570 24.99 25.33 24.96 0 0 0
30/07/2018
24.96
 4,870 24.99 25.33 24.96 0 0 0
27/07/2018
24.99
 13,370 24.96 24.99 24.65 0 0 0
26/07/2018
24.55
 6,200 24.82 24.96 24.55 0 0 0
25/07/2018
24.72
 5,890 24.89 25.26 24.65 0 0 0
24/07/2018
24.65
 2,200 24.32 24.82 24.32 0 0 0
23/07/2018
24.92
 2,890 24.92 24.99 24.65 0 0 0
20/07/2018
24.82
 3,230 24.82 24.82 24.49 0 0 0
19/07/2018
24.49
 4,320 24.38 25.16 24.32 0 0 0
18/07/2018
24.38
 2,080 24.82 24.82 24.38 0 0 0
17/07/2018
24.62
 770 24.42 24.65 24.32 0 0 0
16/07/2018
24.42
 2,850 24.96 24.96 24.32 0 0 0
13/07/2018
25.06
 380 25.30 25.30 24.69 0 0 0
12/07/2018
24.65
 2,980 24.65 24.65 24.38 0 0 0
11/07/2018
24.38
 6,060 24.82 25.40 24.38 0 0 0
10/07/2018
24.99
 3,740 24.92 25.33 24.72 0 0 0
09/07/2018
24.92
 1,260 25.94 25.94 24.92 0 0 0
06/07/2018
24.59
 92,530 26.14 26.14 24.55 0 0 0
05/07/2018
26.21
 3,510 26.11 27.02 26.11 0 0 0
04/07/2018
26.34
 16,590 26.34 26.34 26.17 0 0 0
03/07/2018
26.24
 7,890 26.28 26.48 26.24 0 0 0
02/07/2018
26.28
 9,500 26.95 26.95 25.84 0 0 0
29/06/2018
26.92
 1,540 25.70 26.92 25.70 0 0 0
28/06/2018
26.65
 1,720 26.85 26.92 26.61 0 0 0
27/06/2018
26.51
 5,220 26.95 26.99 26.51 0 0 0
26/06/2018
26.44
 350 26.85 26.85 26.44 0 0 0
25/06/2018
26.31
 5,490 26.28 27.36 26.01 0 0 0
22/06/2018
26.28
 3,760 25.70 26.58 25.70 0 0 0
21/06/2018
25.67
 21,000 26.65 26.65 25.67 0 0 0
20/06/2018
26.65
 11,590 26.01 26.68 26.01 0 0 0
19/06/2018
25.67
 14,390 26.85 27.02 24.99 0 0 0
18/06/2018
26.85
 10,580 28.13 28.71 26.85 0 0 0
15/06/2018
28.67
 14,720 27.36 28.84 27.09 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
28.03
 17,040 28.78 28.84 28.03 0 0 0
13/06/2018
28.40
 15,960 29.57 29.57 28.40 0 0 0
12/06/2018
29.44
 20,600 29.37 29.57 29.04 0 0 0
11/06/2018
29.37
 65,500 30.04 30.84 29.37 0 0 0
08/06/2018
29.37
 11,290 28.84 29.37 28.84 0 0 0
07/06/2018
28.84
 14,880 28.34 29.37 27.87 0 0 0

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