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)
27/06/2014
30.39
 790 29.99 30.39 29.99 590 0 0.0
26/06/2014
29.99
 170 30.19 30.19 29.99 0 0 0
25/06/2014
30.19
 520 29.40 30.39 30.19 150 0 0.0
24/06/2014
29.40
 0 29.40 29.40 29.40 84,320 84,320 0
23/06/2014
29.40
 0 29.40 29.40 29.40 0 0 0
20/06/2014
29.40
 300 29.40 29.40 29.40 0 0 0
19/06/2014
29.40
 830 29.40 29.40 29.21 0 0 0
18/06/2014
29.40
 220 30.19 30.19 29.40 100 0 0.0
17/06/2014
30.19
 40 29.60 30.19 29.40 0 0 0
16/06/2014
29.60
 2,460 31.18 31.18 29.40 0 0 0
13/06/2014
31.18
 60 30.78 31.18 31.18 0 0 0
12/06/2014
30.78
 1,460 30.39 30.78 29.60 100 0 0.0
11/06/2014
30.39
 1,340 31.97 32.36 30.39 0 0 0
10/06/2014
31.97
 820 30.39 31.97 30.39 0 0 0
09/06/2014
30.39
 210 29.60 30.39 29.99 200 0 0.0
06/06/2014
29.60
 56,060 29.21 29.60 29.21 480 0 0.0
05/06/2014
29.21
 1,000 29.21 29.21 29.21 0 0 0
04/06/2014
29.21
 10,460 29.21 29.60 29.21 0 0 0
03/06/2014
29.21
 2,210 29.21 29.21 29.21 0 0 0
02/06/2014
29.21
 1,100 29.40 29.40 29.21 0 0 0
30/05/2014
29.40
 130 29.21 29.99 29.40 110 0 0.0
29/05/2014
29.21
 1,710 29.21 29.21 29.21 0 0 0
28/05/2014
29.21
 2,050 29.60 29.60 29.21 0 0 0
27/05/2014
29.60
 140 29.60 29.99 29.60 0 0 0
26/05/2014
29.60
 1,600 29.21 29.60 28.81 1,050 0 0.1
23/05/2014
29.21
 7,160 29.60 29.60 29.21 0 0 0
22/05/2014
29.60
 6,170 29.60 29.60 29.21 150 0 0.0
21/05/2014
29.60
 1,170 29.60 30.39 29.60 950 0 0.1
20/05/2014
29.60
 9,050 30.78 30.78 28.81 0 0 0
19/05/2014
30.78
 270 30.39 31.18 30.39 150 0 0.0
16/05/2014
30.39
 1,630 29.99 31.57 30.19 500 0 0.0
15/05/2014
29.99
 3,470 29.80 29.99 29.80 0 0 0
14/05/2014
29.80
 320 29.21 29.99 29.80 0 0 0
13/05/2014
29.21
 160 28.61 29.21 28.61 0 0 0
12/05/2014
28.61
 3,600 29.01 29.99 28.42 300 2,800 -0.2
09/05/2014
29.01
 9,530 29.60 29.99 29.01 700 8,240 -0.6
08/05/2014
29.60
 5,030 29.99 29.99 28.61 50 0 0.0
07/05/2014
29.99
 2,730 29.99 31.57 29.21 0 0 0
06/05/2014
29.99
 740 29.99 29.99 29.21 0 280 -0.0
05/05/2014
29.99
 310 31.57 32.36 29.99 0 0 0
29/04/2014
31.57
 180 30.39 31.97 30.78 150 0 0.0
28/04/2014
30.39
 600 29.99 30.39 30.19 0 100 -0.0
25/04/2014
29.99
 5,240 30.78 31.18 28.81 3,290 0 0.3
24/04/2014
30.78
 4,360 32.76 32.76 30.78 50 2,500 -0.2
23/04/2014
32.76
 440 33.15 33.15 32.56 0 0 0
22/04/2014
33.15
 7,860 33.15 33.15 32.56 330 3,000 -0.2
21/04/2014
33.15
 1,150 33.15 33.35 33.15 1,000 0 0.1
18/04/2014
33.15
 1,000 33.94 33.94 32.95 100 0 0.0
17/04/2014
33.94
 5,340 33.55 35.32 33.55 1,620 0 0.1
16/04/2014
33.55
 1,300 33.55 33.55 33.55 0 0 0
15/04/2014
33.55
 3,200 33.55 33.55 33.55 0 0 0
14/04/2014
33.55
 5,700 34.73 35.52 33.55 3,500 2,700 0.1
11/04/2014
34.73
 940 34.73 34.93 34.14 300 0 0.0
10/04/2014
34.73
 500 33.94 34.73 33.94 200 0 0.0
08/04/2014
33.94
 100 34.93 34.93 33.94 0 0 0
07/04/2014
34.93
 1,500 34.73 36.31 34.93 0 0 0
04/04/2014
34.73
 4,390 34.34 34.73 34.34 0 0 0
03/04/2014
34.34
 1,400 34.14 34.73 34.34 0 0 0
02/04/2014
34.14
 5,770 34.34 34.34 32.56 0 0 0
01/04/2014
34.34
 3,640 34.34 34.34 34.34 0 0 0
31/03/2014
34.34
 810 34.53 34.53 34.34 0 0 0
28/03/2014
34.53
 7,170 34.34 34.53 34.34 0 0 0
27/03/2014
34.34
 18,970 34.34 34.73 34.14 0 0 0
26/03/2014
34.34
 20,600 33.74 34.53 33.55 0 0 0
25/03/2014
33.74
 10,660 33.94 34.34 33.74 0 0 0
24/03/2014
33.94
 4,140 33.94 33.94 33.74 3,500 0 0.3
21/03/2014
33.94
 600 34.73 34.73 33.94 0 0 0
20/03/2014
34.73
 7,290 34.34 34.73 34.34 0 0 0
19/03/2014
34.34
 20,550 34.34 34.73 33.74 0 0 0
18/03/2014
34.34
 15,030 33.55 34.73 33.35 0 0 0
17/03/2014
33.55
 2,960 34.14 34.14 33.55 0 0 0
14/03/2014
34.14
 4,470 33.94 34.14 33.74 0 0 0
13/03/2014
33.94
 18,780 33.94 33.94 33.55 3,450 0 0.3
12/03/2014
33.94
 7,080 33.74 33.94 33.35 3,330 0 0.3
11/03/2014
33.74
 1,760 33.35 33.74 33.35 100 0 0.0
10/03/2014
33.35
 3,130 33.74 33.74 33.35 10 0 0.0
07/03/2014
33.74
 3,060 33.74 33.94 33.55 800 0 0.1
06/03/2014
33.74
 3,780 34.14 34.14 33.55 0 0 0
05/03/2014
34.14
 3,680 34.34 34.34 33.55 0 0 0
04/03/2014
34.34
 1,200 34.34 34.34 33.55 0 0 0
03/03/2014
34.34
 1,900 34.34 34.53 33.94 870 0 0.1
28/02/2014
34.34
 570 33.74 34.34 33.74 0 0 0
27/02/2014
33.74
 9,340 33.55 34.53 33.35 0 0 0
26/02/2014
33.55
 5,350 33.94 33.94 33.55 500 0 0.0
25/02/2014
33.94
 1,540 34.73 34.73 33.94 0 360 -0.0
24/02/2014
34.73
 6,170 34.73 34.73 34.14 0 0 0
21/02/2014
34.73
 2,180 34.34 34.73 34.34 0 0 0
20/02/2014
34.34
 1,930 34.73 34.73 33.55 0 0 0
19/02/2014
34.73
 4,620 34.34 34.73 33.74 0 0 0
18/02/2014
34.34
 970 34.14 34.73 33.94 480 0 0.0
17/02/2014
34.14
 1,250 34.73 34.73 33.74 450 0 0.0
14/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2014
34.73
 5,270 34.14 35.52 34.53 31,540 27,330 0.4
13/02/2014
34.14
 7,590 34.14 35.11 34.14 0 0 0
12/02/2014
34.14
 5,260 33.94 34.53 34.14 1,900 0 0.2
11/02/2014
33.94
 5,960 33.16 33.94 33.16 0 600 -0.1
10/02/2014
33.16
 9,320 33.16 33.16 32.97 620 122,610 -10.4
07/02/2014
33.16
 6,630 33.16 33.16 32.97 81,220 80,000 0.1
06/02/2014
33.16
 12,210 33.75 33.75 32.38 0 10,000 -0.8
27/01/2014
33.75
 470 33.55 34.33 33.36 180 0 0.0
24/01/2014
33.55
 6,610 33.55 33.55 33.16 0 6,150 -0.5

Chính sách bảo mật | Điều khoản sử dụng |