CTCP Traphaco (tra)

34.80
0.55
(1.61%)
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
34.25
38.95
34.25
2 tháng
(2026-08-05) 		-1.25 -3.30% 154,400 -1,800 0
34.25
38.95
34.25
3 tháng
(2026-07-06) 		-2.64 -6.72% 313,900 -1,800 0
34.25
39.78
34.25
6 tháng
(2026-04-07) 		2.13 6.17% 926,400 -1,800 0
33.74
39.78
34.25
12 tháng
(2025-10-09) 		5.22 16.61% 2,239,300 -1,800 0
31.24
39.78
34.25
24 tháng
(2024-10-14) 		2.04 5.90% 3,117,400 -1,800 0
17.54
39.78
34.25
36 tháng
(2023-10-20) 		0.68 1.90% 3,729,600 -1,800 0
17.54
39.78
34.25
60 tháng
(2021-11-01) 		0.17 0.47% 6,678,900 -1,800 0
17.54
42.42
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
39.08
 18,870 39.05 39.37 39.05 0 0 0
10/08/2017
39.37
 16,410 39.37 39.37 39.05 0 0 0
09/08/2017
39.37
 33,460 39.05 39.37 38.78 0 0 0
08/08/2017
39.47
 11,260 39.34 39.47 39.05 0 0 0
07/08/2017
39.21
 13,570 39.37 39.37 39.05 0 0 0
04/08/2017
39.70
 14,370 40.03 40.03 39.70 0 0 0
03/08/2017
39.87
 48,850 39.05 40.19 39.05 0 0 0
02/08/2017
39.05
 4,210 39.37 39.37 38.88 0 0 0
01/08/2017
39.05
 4,660 40.32 40.32 39.05 0 0 0
31/07/2017
39.37
 12,930 39.37 39.37 38.82 0 0 0
28/07/2017
39.37
 10,620 40.52 40.52 39.37 0 0 0
27/07/2017
39.54
 6,510 41.01 41.01 39.54 0 0 0
26/07/2017
39.54
 18,840 39.31 40.36 39.05 0 0 0
25/07/2017
39.31
 13,080 39.05 40.03 39.05 0 0 0
24/07/2017
40.13
 15,770 41.67 41.67 39.70 0 0 0
21/07/2017
41.67
 176,420 42.98 44.79 41.67 0 0 0
20/07/2017
44.79
 53,880 44.59 46.59 44.56 0 0 0
19/07/2017
44.56
 48,050 43.57 44.56 43.31 0 0 0
18/07/2017
43.57
 48,160 41.47 43.57 41.37 0 0 0
17/07/2017
41.47
 17,820 41.34 41.57 41.34 0 0 0
14/07/2017
41.24
 121,090 40.29 41.67 40.03 0 0 0
13/07/2017
40.29
 4,000 40.03 40.29 39.90 0 0 0
12/07/2017
40.03
 10,100 40.19 40.19 40.03 0 0 0
11/07/2017
40.36
 19,850 40.36 40.49 40.26 0 0 0
10/07/2017
40.19
 20,800 40.65 40.85 40.19 0 0 0
07/07/2017
40.69
 1,240 40.36 40.69 40.36 0 0 0
06/07/2017
40.69
 20,310 40.72 40.72 40.62 0 0 0
05/07/2017
40.69
 24,800 40.36 40.69 40.29 0 0 0
04/07/2017
40.49
 18,980 40.88 40.88 40.03 0 0 0
03/07/2017
40.88
 6,560 39.70 41.01 39.70 0 0 0
30/06/2017
40.88
 15,040 40.95 40.95 40.39 0 0 0
29/06/2017
40.39
 20,350 40.69 40.75 40.36 0 0 0
28/06/2017
40.85
 28,050 41.01 41.01 40.49 0 0 0
27/06/2017
40.42
 54,310 39.70 40.49 39.70 0 0 0
26/06/2017
39.70
 20,610 39.70 39.73 39.37 0 0 0
23/06/2017
39.70
 47,090 39.37 39.70 39.37 0 0 0
22/06/2017
39.80
 33,980 39.83 40.03 39.70 0 0 0
21/06/2017
39.80
 36,640 39.80 40.69 39.80 0 0 0
20/06/2017
40.46
 32,370 40.69 41.01 40.36 0 0 0
19/06/2017
40.03
 19,000 41.01 41.34 38.78 0 0 0
16/06/2017
41.01
 34,040 41.01 42.00 41.01 0 0 0
15/06/2017
39.41
 40,450 36.58 39.41 35.99 0 0 0
14/06/2017
36.85
 20,640 35.76 36.85 35.76 0 0 0
13/06/2017
35.73
 13,290 35.73 35.83 35.60 0 0 0
12/06/2017
35.70
 1,100 35.11 35.76 35.11 0 0 0
09/06/2017
35.70
 10,150 35.11 35.76 35.11 0 0 0
08/06/2017
35.11
 7,330 34.45 35.11 34.39 0 0 0
07/06/2017
34.45
 5,080 34.45 34.45 34.12 0 0 0
06/06/2017
34.45
 11,320 34.45 34.45 34.12 0 0 0
05/06/2017
34.12
 10,680 34.32 34.32 34.12 0 0 0
02/06/2017
34.32
 15,510 34.45 34.55 34.29 0 0 0
01/06/2017
34.52
 7,440 34.48 34.78 34.45 0 0 0
31/05/2017
34.48
 5,450 35.07 35.11 34.48 0 0 0
30/05/2017
35.04
 5,440 34.45 35.11 34.45 0 0 0
29/05/2017
35.07
 1,780 35.04 35.11 33.80 0 0 0
26/05/2017
34.48
 4,350 34.12 34.75 34.12 0 0 0
25/05/2017
34.45
 10,440 34.78 35.11 34.45 0 0 0
24/05/2017
34.45
 2,840 34.16 34.62 34.16 0 0 0
23/05/2017
34.45
 6,240 34.35 34.45 34.25 0 0 0
22/05/2017
34.45
 9,180 34.68 34.68 34.12 0 0 0
19/05/2017
34.12
 5,930 35.11 35.11 33.83 0 0 0
18/05/2017
35.11
 11,890 33.66 35.44 33.66 0 0 0
17/05/2017
35.44
 6,300 35.60 35.60 35.01 0 0 0
16/05/2017
35.44
 16,560 34.62 36.09 34.62 0 0 0
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
34.45
 17,350 33.86 35.11 33.86 0 0 0
12/05/2017
33.63
 7,750 33.77 33.77 33.36 0 0 0
11/05/2017
33.77
 5,940 33.63 33.90 33.58 0 0 0
10/05/2017
33.60
 3,970 33.58 33.60 33.44 0 0 0
09/05/2017
33.39
 3,240 33.50 33.63 33.22 0 0 0
08/05/2017
33.50
 8,900 33.25 33.63 33.09 0 0 0
05/05/2017
33.25
 9,470 33.90 33.93 33.17 0 0 0
04/05/2017
34.09
 7,290 34.15 34.17 33.90 0 0 0
03/05/2017
33.90
 22,960 33.90 34.17 33.14 0 0 0
28/04/2017
33.63
 33,990 32.14 34.04 32.14 0 0 0
27/04/2017
32.00
 21,830 32.00 32.55 31.73 0 0 0
26/04/2017
32.00
 9,770 31.87 32.06 31.76 0 0 0
25/04/2017
31.87
 7,630 32.00 32.00 31.73 0 0 0
24/04/2017
32.00
 19,760 31.60 32.14 31.60 0 0 0
21/04/2017
31.60
 5,700 31.46 31.71 31.46 0 0 0
20/04/2017
31.57
 2,990 31.46 31.60 31.46 0 0 0
19/04/2017
31.35
 5,490 31.19 31.35 31.05 0 0 0
18/04/2017
31.05
 4,440 30.95 31.05 30.86 0 0 0
17/04/2017
31.19
 3,380 31.08 31.19 30.92 0 0 0
14/04/2017
31.22
 4,710 31.00 31.33 30.97 0 0 0
13/04/2017
31.33
 2,600 31.19 31.38 31.19 0 0 0
12/04/2017
31.19
 5,060 31.16 31.43 31.16 0 0 0
11/04/2017
31.43
 2,240 31.46 31.60 31.19 0 0 0
10/04/2017
31.79
 5,890 31.19 31.79 30.86 0 0 0
07/04/2017
31.19
 1,520 31.19 31.60 30.92 0 0 0
05/04/2017
31.73
 15,920 31.46 31.84 30.65 0 0 0
04/04/2017
31.46
 21,080 31.60 31.73 31.19 0 0 0
03/04/2017
32.00
 13,560 32.30 32.30 31.19 0 0 0
31/03/2017
32.30
 8,560 32.28 32.38 31.46 0 0 0
30/03/2017
32.28
 14,890 31.11 32.68 31.11 0 0 0
29/03/2017
31.16
 39,200 30.38 31.16 30.32 0 0 0
28/03/2017
30.38
 45,070 31.65 31.65 30.38 0 0 0
27/03/2017
31.41
 67,700 31.73 31.73 30.35 0 0 0
24/03/2017
32.19
 1,200 31.19 32.25 31.19 0 0 0
23/03/2017
31.16
 30,060 31.22 31.90 31.16 0 0 0
22/03/2017
31.22
 26,290 33.22 33.22 31.22 0 0 0

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