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)
23/01/2014
33.55
 5,530 33.55 33.55 32.97 1,850 2,000 -0.0
22/01/2014
33.55
 25,010 33.55 34.33 33.36 20,840 20,000 0.1
21/01/2014
33.55
 22,700 33.55 35.11 32.97 16,040 11,880 0.4
20/01/2014
33.55
 7,560 34.33 34.72 33.55 5,710 3,680 0.2
17/01/2014
34.33
 4,070 35.11 35.11 33.55 1,050 0 0.1
16/01/2014
35.11
 4,160 35.31 35.31 32.97 800 3,000 -0.2
15/01/2014
35.31
 24,920 34.33 35.31 34.33 23,750 6,000 1.6
14/01/2014
34.33
 3,470 33.94 34.33 33.94 1,900 0 0.2
13/01/2014
33.94
 3,290 34.92 35.50 33.94 2,500 0 0.2
10/01/2014
34.92
 3,470 34.33 34.92 34.33 2,250 0 0.2
09/01/2014
34.33
 9,930 35.11 35.11 34.33 4,000 5,790 -0.2
08/01/2014
35.11
 11,160 34.33 35.11 34.33 10,700 8,450 0.2
07/01/2014
34.33
 2,750 35.11 35.11 34.14 0 1,420 -0.1
06/01/2014
35.11
 22,300 33.75 35.70 31.99 18,650 14,550 0.4
03/01/2014
33.75
 5,800 33.55 33.94 33.16 3,910 0 0.3
02/01/2014
33.55
 660 32.97 33.94 32.97 50 0 0.0
31/12/2013
32.97
 4,540 32.77 33.36 31.99 440 0 0.0
30/12/2013
32.77
 1,180 32.77 34.33 32.77 1,050 0 0.1
27/12/2013
32.77
 6,090 32.97 33.75 32.19 1,260 0 0.1
26/12/2013
32.97
 6,490 34.14 34.14 32.97 0 2,000 -0.2
25/12/2013
34.14
 3,560 33.94 34.53 33.55 0 0 0
24/12/2013
33.94
 4,860 34.92 34.92 33.75 0 300 -0.0
23/12/2013
34.92
 3,240 35.11 35.11 34.33 0 0 0
20/12/2013
35.11
 63,470 35.11 35.31 35.11 55,510 0 5.0
19/12/2013
35.11
 32,470 35.11 35.31 34.92 22,970 0 2.1
18/12/2013
35.11
 21,120 35.11 35.11 35.11 12,900 0 1.2
17/12/2013
35.11
 4,550 35.11 35.89 35.11 3,480 0 0.3
16/12/2013
35.11
 22,150 35.11 35.11 34.72 21,720 150 1.9
13/12/2013
35.11
 13,590 35.89 35.89 35.11 5,210 0 0.5
12/12/2013
35.89
 20,260 35.11 35.89 34.92 14,350 0 1.3
11/12/2013
35.11
 16,320 35.11 35.31 35.11 16,100 0 1.4
10/12/2013
35.11
 14,240 35.11 35.11 34.33 11,550 0 1.0
09/12/2013
35.11
 70,320 36.67 36.87 34.33 61,850 0 5.5
06/12/2013
36.67
 34,020 35.89 37.65 36.28 10,690 0 1.0
05/12/2013
35.89
 24,660 34.14 36.28 34.33 6,160 0 0.6
04/12/2013
34.14
 18,320 32.38 34.14 32.38 6,750 4,250 0.2
03/12/2013
32.38
 21,650 30.82 32.58 30.82 7,470 0 0.6
02/12/2013
30.82
 23,610 30.43 30.82 30.24 11,000 0 0.9
29/11/2013
30.43
 3,050 29.46 30.43 29.65 3,000 0 0.2
28/11/2013
29.46
 2,110 30.82 30.82 29.46 0 0 0
27/11/2013
30.82
 10,450 30.04 30.82 30.24 0 0 0
26/11/2013
30.04
 20,610 29.65 30.04 29.26 63,330 0 4.8
25/11/2013
29.65
 8,930 29.65 29.65 28.87 1,500 0 0.1
22/11/2013
29.65
 30 29.46 29.85 29.65 0 0 0
21/11/2013
29.46
 1,500 29.65 29.65 29.26 0 0 0
20/11/2013
29.65
 2,170 29.65 29.85 29.26 1,000 0 0.1
19/11/2013
29.65
 2,380 29.85 29.85 29.26 890 0 0.1
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
29.85
 2,160 29.46 30.04 29.26 1,000 0 0.1
15/11/2013
29.46
 1,120 29.26 29.46 29.26 0 0 0
14/11/2013
29.26
 1,120 29.26 29.46 29.26 0 0 0
13/11/2013
29.26
 1,890 29.46 29.46 29.07 1,290 0 0.1
12/11/2013
29.46
 10,740 29.26 29.65 29.26 0 0 0
11/11/2013
29.26
 13,460 28.88 29.26 28.88 0 0 0
08/11/2013
28.88
 460 28.88 28.88 28.49 0 0 0
07/11/2013
28.88
 1,240 28.88 28.88 28.49 0 0 0
06/11/2013
28.88
 4,630 28.88 29.26 28.69 0 0 0
05/11/2013
28.88
 1,800 28.88 29.07 28.49 0 0 0
04/11/2013
28.88
 2,050 29.26 29.26 28.88 1,400 400 0.1
01/11/2013
29.26
 2,950 29.26 29.46 28.88 0 0 0
31/10/2013
29.26
 1,110 29.46 29.65 28.88 350 0 0.0
30/10/2013
29.46
 13,130 28.49 29.46 28.49 8,840 0 0.7
29/10/2013
28.49
 17,980 28.49 28.49 28.11 15,500 0 1.1
28/10/2013
28.49
 2,270 28.49 28.88 28.30 0 0 0
25/10/2013
28.49
 6,010 28.88 28.88 28.30 0 0 0
24/10/2013
28.88
 3,450 28.88 28.88 28.49 0 0 0
23/10/2013
28.88
 8,030 28.69 28.88 28.30 0 0 0
22/10/2013
28.69
 6,500 28.88 28.88 28.69 0 0 0
21/10/2013
28.88
 11,060 28.88 28.88 28.88 31,900 31,900 0
18/10/2013
28.88
 2,870 28.88 28.88 28.30 0 0 0
17/10/2013
28.88
 7,750 29.65 29.65 28.69 0 0 0
16/10/2013
29.65
 3,960 29.26 29.65 28.88 0 0 0
15/10/2013
29.26
 10 29.65 29.65 29.26 0 0 0
14/10/2013
29.65
 1,440 29.84 29.84 29.46 0 0 0
11/10/2013
29.84
 3,000 29.84 30.03 29.65 0 0 0
10/10/2013
29.84
 7,410 30.03 30.03 29.46 0 0 0
09/10/2013
30.03
 14,030 30.23 30.23 29.84 0 2,250 -0.2
08/10/2013
30.23
 12,130 30.03 30.23 29.84 0 0 0
07/10/2013
30.03
 12,580 29.65 30.23 29.65 0 10 -0.0
04/10/2013
29.65
 22,080 29.46 30.23 29.46 0 0 0
03/10/2013
29.46
 42,040 29.46 29.46 28.49 145,220 148,380 -0.2
02/10/2013
29.46
 16,430 28.88 29.65 28.49 12,840 5,240 0.6
01/10/2013
28.88
 6,560 28.69 28.88 28.69 0 0 0
30/09/2013
28.69
 970 28.69 28.88 28.69 0 0 0
27/09/2013
28.69
 3,710 28.88 29.07 28.30 130 0 0.0
26/09/2013
28.88
 220 28.88 28.88 28.49 0 0 0
25/09/2013
28.88
 3,500 28.69 28.88 28.49 0 0 0
24/09/2013
28.69
 2,290 28.49 28.88 28.30 0 0 0
23/09/2013
28.49
 5,930 28.69 28.69 28.11 0 0 0
20/09/2013
28.69
 1,360 28.88 29.65 28.49 0 0 0
19/09/2013
28.88
 4,270 29.07 29.65 28.49 0 1,020 -0.1
18/09/2013
29.07
 570 29.84 29.84 28.69 0 510 -0.0
17/09/2013
29.84
 1,050 28.88 30.03 29.46 0 0 0
16/09/2013
28.88
 19,050 29.65 30.61 27.72 0 16,650 -1.2
13/09/2013
29.65
 820 30.61 30.61 29.65 0 210 -0.0
12/09/2013
30.61
 770 30.42 31.19 29.07 0 0 0
11/09/2013
30.42
 1,510 30.03 30.42 29.07 0 0 0
10/09/2013
30.03
 6,360 30.42 31.96 28.88 0 5,100 -0.4
09/09/2013
30.42
 3,300 30.42 30.42 28.30 0 2,000 -0.1
06/09/2013
30.42
 8,240 30.61 30.61 28.49 2,000 3,100 -0.1
05/09/2013
30.61
 4,220 29.26 30.61 28.69 0 2,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |