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)
24/10/2016
29.84
 12,650 31.98 31.98 29.84 0 0 0
21/10/2016
31.98
 30 31.98 31.98 31.98 0 0 0
20/10/2016
31.98
 1,000 32.00 32.00 31.98 0 0 0
19/10/2016
31.98
 2,780 31.71 31.98 31.71 0 0 0
18/10/2016
31.98
 140 31.98 31.98 31.98 0 0 0
17/10/2016
32.03
 340 32.30 32.30 32.03 0 0 0
14/10/2016
32.27
 3,180 32.91 33.07 32.27 0 0 0
13/10/2016
33.04
 3,410 32.91 33.04 32.24 0 0 0
12/10/2016
33.04
 2,270 33.04 33.04 32.77 0 0 0
11/10/2016
33.84
 770 33.04 33.84 33.04 0 0 0
10/10/2016
33.04
 3,460 34.64 34.64 32.80 0 0 0
07/10/2016
34.64
 5,170 34.64 34.64 33.87 0 0 0
06/10/2016
34.64
 10,800 33.31 34.64 33.31 0 0 0
05/10/2016
32.99
 7,260 31.31 33.31 31.31 0 0 0
04/10/2016
32.77
 1,630 33.04 33.04 32.77 0 0 0
03/10/2016
33.04
 7,080 32.51 33.28 32.51 0 0 0
30/09/2016
32.91
 25,940 32.51 33.04 32.38 0 0 0
29/09/2016
32.38
 18,690 31.44 32.91 31.44 0 0 0
28/09/2016
30.91
 10,860 29.87 31.18 29.87 0 0 0
27/09/2016
30.11
 4,830 29.84 30.11 29.84 0 0 0
26/09/2016
29.84
 8,960 29.71 30.00 29.31 0 0 0
23/09/2016
29.84
 4,790 29.82 29.84 29.82 0 0 0
22/09/2016
29.84
 5,840 29.84 29.84 29.31 0 0 0
21/09/2016
30.06
 220 30.06 30.06 29.98 0 0 0
20/09/2016
30.06
 230 30.32 30.32 29.31 0 0 0
19/09/2016
30.06
 10,590 29.84 30.06 29.74 0 0 0
16/09/2016
30.11
 630 29.58 30.38 29.58 0 0 0
15/09/2016
30.11
 2,010 30.11 30.11 30.11 0 0 0
14/09/2016
29.98
 7,760 29.84 29.98 29.58 0 0 0
13/09/2016
29.84
 19,160 29.84 29.84 29.31 0 0 0
12/09/2016
29.84
 38,320 29.58 29.84 29.58 0 0 0
09/09/2016
29.84
 10 29.84 29.84 29.84 0 0 0
08/09/2016
29.84
 11,090 28.78 29.84 28.78 0 0 0
07/09/2016
29.84
 5,990 29.58 30.38 29.31 0 0 0
06/09/2016
29.84
 740 29.58 29.84 29.58 0 0 0
05/09/2016
29.84
 1,320 29.84 29.84 29.58 0 0 0
01/09/2016
29.84
 3,170 29.31 29.84 29.31 0 0 0
31/08/2016
29.84
 1,290 29.58 29.84 29.31 0 0 0
30/08/2016
29.84
 30 29.84 29.84 29.84 0 0 0
29/08/2016
29.84
 6,970 29.31 29.84 27.98 0 0 0
26/08/2016
29.31
 2,840 29.84 29.84 29.31 0 0 0
25/08/2016
29.84
 8,220 29.58 29.84 29.58 0 0 0
24/08/2016
29.84
 910 30.11 30.11 29.84 0 0 0
23/08/2016
30.11
 6,280 30.11 30.11 30.11 0 0 0
22/08/2016
30.11
 5,290 29.31 30.11 29.31 0 0 0
19/08/2016
29.84
 5,930 29.58 29.84 29.31 0 0 0
18/08/2016
29.84
 760 30.11 30.11 29.84 0 0 0
17/08/2016
29.84
 1,760 29.84 29.84 29.58 0 0 0
16/08/2016
29.84
 3,590 29.58 30.11 29.31 0 0 0
15/08/2016
29.84
 4,320 29.31 29.84 29.31 0 0 0
12/08/2016
29.58
 30,520 29.58 29.58 28.78 0 0 0
11/08/2016
29.58
 13,500 29.04 29.84 28.51 0 0 0
10/08/2016
29.04
 4,130 28.78 29.04 28.51 0 0 0
09/08/2016
29.04
 3,010 27.71 29.04 27.71 0 0 0
08/08/2016
27.71
 2,560 28.51 28.51 27.71 0 0 0
05/08/2016
28.51
 4,990 28.78 28.78 28.51 0 0 0
04/08/2016
29.31
 8,840 28.51 29.31 28.51 0 0 0
03/08/2016
28.51
 1,670 29.31 29.31 28.51 0 0 0
02/08/2016
29.31
 2,200 29.58 29.58 28.51 0 0 0
01/08/2016
29.58
 14,010 29.58 29.84 28.78 0 0 0
29/07/2016
30.38
 2,310 30.38 30.38 30.11 0 0 0
28/07/2016
30.11
 890 30.11 30.38 30.11 0 0 0
27/07/2016
30.38
 830 30.38 30.64 29.84 0 0 0
26/07/2016
30.38
 190 30.64 30.64 29.31 0 0 0
25/07/2016
30.64
 5,360 30.11 30.64 29.84 0 0 0
22/07/2016
30.38
 400 30.38 30.38 30.38 0 0 0
21/07/2016
29.84
 2,710 29.84 30.64 29.84 0 0 0
20/07/2016
29.84
 400 29.84 29.84 29.31 0 0 0
19/07/2016
29.84
 1,190 29.84 29.84 29.58 0 0 0
18/07/2016
29.84
 2,880 28.78 29.84 28.78 0 0 0
15/07/2016
29.58
 17,850 28.78 31.18 28.78 0 0 0
14/07/2016
30.91
 2,620 30.64 31.18 30.11 0 0 0
13/07/2016
30.64
 230 30.91 31.18 30.38 0 0 0
12/07/2016
31.18
 2,420 31.44 31.44 30.91 0 0 0
11/07/2016
31.44
 10,630 31.44 31.44 30.11 0 0 0
08/07/2016
31.44
 7,070 31.98 31.98 31.18 0 0 0
07/07/2016
31.71
 4,100 31.71 31.71 30.91 0 0 0
06/07/2016
31.71
 7,250 30.64 31.98 30.64 0 0 0
05/07/2016
31.98
 20,920 31.71 31.98 31.44 0 0 0
04/07/2016
31.44
 22,810 30.64 31.98 30.64 0 0 0
01/07/2016
30.11
 1,040 30.64 30.64 30.11 0 0 0
30/06/2016
30.64
 13,910 30.64 31.44 30.64 0 0 0
29/06/2016
30.11
 8,350 30.11 30.64 30.11 0 0 0
28/06/2016
29.84
 5,110 30.11 30.91 29.84 0 0 0
27/06/2016
30.11
 20 30.11 30.11 30.11 0 0 0
24/06/2016
30.11
 6,350 30.64 30.91 29.58 0 0 0
23/06/2016
30.91
 8,550 30.64 31.44 30.64 0 0 0
22/06/2016
30.64
 2,860 30.91 30.91 30.11 0 0 0
21/06/2016
30.91
 2,030 31.18 31.18 30.91 0 0 0
20/06/2016
30.64
 8,120 31.98 31.98 30.64 0 0 0
17/06/2016
31.44
 10,330 31.98 31.98 31.18 0 0 0
16/06/2016
31.98
 11,030 31.98 32.24 31.18 0 0 0
15/06/2016
30.64
 48,800 31.98 31.98 30.64 0 0 0
14/06/2016
30.11
 40,940 28.24 30.11 28.24 0 0 0
13/06/2016
28.24
 12,300 27.45 28.24 27.45 0 0 0
10/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
10/06/2016
27.45
 43,350 28.51 28.51 26.91 0 0 0
09/06/2016
26.65
 144,390 26.08 26.65 26.08 0 0 0
08/06/2016
26.08
 93,840 25.51 26.08 24.95 0 0 0
07/06/2016
25.13
 13,120 26.46 26.46 24.57 0 0 0
06/06/2016
26.27
 19,890 26.84 26.84 26.08 0 0 0

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