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)
04/09/2013
29.26
 6,200 27.72 29.26 27.72 2,000 0 0.1
03/09/2013
27.72
 9,480 28.11 28.11 26.95 1,000 0 0.1
30/08/2013
28.11
 3,310 28.30 28.69 27.34 0 0 0
29/08/2013
28.30
 320 28.30 28.88 28.30 0 0 0
28/08/2013
28.30
 8,060 29.26 29.26 27.92 0 0 0
27/08/2013
29.26
 6,540 29.46 29.46 27.92 0 3,000 -0.2
26/08/2013
29.46
 1,420 29.65 29.65 28.11 0 0 0
23/08/2013
29.65
 7,880 30.03 30.03 28.88 0 0 0
22/08/2013
30.03
 3,120 30.23 30.42 29.07 0 2,000 -0.2
21/08/2013
30.23
 390 30.42 30.42 29.46 0 60 -0.0
20/08/2013
30.42
 1,670 30.42 30.61 29.26 0 1,000 -0.1
19/08/2013
30.42
 1,320 30.42 30.80 30.03 0 0 0
16/08/2013
30.42
 1,290 30.23 31.77 30.03 0 0 0
15/08/2013
30.23
 5,160 30.23 30.23 29.65 0 0 0
14/08/2013
30.23
 2,710 30.23 31.96 29.84 0 0 0
13/08/2013
30.23
 2,610 29.46 30.42 29.26 0 0 0
12/08/2013
29.46
 3,080 31.00 31.00 29.26 0 0 0
09/08/2013
31.00
 430 31.00 31.57 30.80 0 0 0
08/08/2013
31.00
 3,910 31.19 31.19 30.42 0 1,400 -0.1
07/08/2013
31.19
 190 31.19 31.19 31.19 0 0 0
06/08/2013
31.19
 5,210 31.57 31.57 31.19 0 0 0
05/08/2013
31.57
 4,500 31.57 31.77 31.19 0 0 0
02/08/2013
31.57
 4,940 31.00 33.11 31.00 500 0 0.0
01/08/2013
31.00
 9,510 31.57 31.57 30.80 0 0 0
31/07/2013
31.57
 6,170 32.34 32.34 31.19 0 0 0
30/07/2013
32.34
 5,330 32.73 32.73 31.96 0 0 0
29/07/2013
32.73
 1,830 32.92 33.11 32.54 630 0 0.1
26/07/2013
32.92
 2,740 32.54 33.11 32.34 2,040 0 0.2
25/07/2013
32.54
 20,110 32.73 34.85 30.61 0 16,000 -1.3
24/07/2013
32.73
 9,390 33.50 33.50 32.34 77,500 76,290 0.1
23/07/2013
33.50
 2,000 33.88 33.88 32.73 50 0 0.0
22/07/2013
33.88
 8,100 32.34 33.88 31.96 0 0 0
19/07/2013
32.34
 19,040 31.96 32.54 29.84 0 14,000 -1.1
18/07/2013
31.96
 13,560 32.15 32.73 31.57 0 12,000 -1.0
17/07/2013
32.15
 7,660 32.73 32.92 31.96 0 7,500 -0.6
16/07/2013
32.73
 6,540 32.92 32.92 32.54 0 2,950 -0.3
15/07/2013
32.92
 470 33.11 33.11 32.92 20 0 0.0
12/07/2013
33.11
 7,670 33.11 33.11 32.54 5,300 0 0.4
11/07/2013
33.11
 0 33.11 33.11 33.11 0 0 0
10/07/2013
33.11
 4,850 33.11 33.11 32.15 0 0 0
09/07/2013
33.11
 4,570 33.11 33.11 31.77 0 3,690 -0.3
08/07/2013
33.11
 1,740 33.11 33.11 32.34 100 0 0.0
05/07/2013
33.11
 2,170 33.11 33.11 32.73 0 0 0
04/07/2013
33.11
 930 32.73 33.31 33.11 45,000 45,000 0
03/07/2013
32.73
 90 33.50 33.50 32.73 0 10 -0.0
02/07/2013
33.50
 600 33.50 33.69 33.31 100 0 0.0
01/07/2013
33.50
 280 32.34 33.50 32.34 0 0 0
28/06/2013
32.34
 1,950 33.11 33.31 32.34 0 0 0
27/06/2013
33.11
 2,690 33.11 33.11 31.57 300,000 300,000 0
26/06/2013
33.11
 5,410 33.50 33.50 32.54 0 1,970 -0.2
25/06/2013
33.50
 3,540 34.08 34.27 31.96 0 30 -0.0
24/06/2013
34.08
 2,940 34.27 34.27 32.73 0 0 0
21/06/2013
34.27
 3,050 34.65 34.65 33.11 10 0 0.0
20/06/2013
34.65
 2,500 34.65 34.65 32.73 0 0 0
19/06/2013
34.65
 6,610 33.50 34.65 32.34 162,000 162,000 0
18/06/2013
33.50
 1,140 33.50 33.50 31.96 0 150 -0.0
17/06/2013
33.50
 20 33.50 34.27 33.50 0 0 0
14/06/2013
33.50
 2,020 34.27 34.65 33.50 0 0 0
13/06/2013
34.27
 5,590 34.65 34.65 33.11 0 0 0
12/06/2013
34.65
 10,230 35.04 35.23 34.65 490 0 0.0
11/06/2013
35.04
 10,050 34.65 35.23 34.65 0 0 0
10/06/2013
34.65
 9,660 33.50 34.65 33.88 0 0 0
07/06/2013
33.50
 7,630 34.27 34.27 33.50 0 0 0
06/06/2013
34.27
 3,720 34.27 34.27 33.11 0 0 0
05/06/2013
34.27
 3,250 34.27 35.04 34.27 600 0 0.1
04/06/2013
34.27
 5,340 36.20 36.20 34.08 0 0 0
03/06/2013
36.20
 6,380 36.77 37.16 36.20 1,000 0 0.1
31/05/2013
36.77
 13,880 35.43 37.54 35.81 0 0 0
30/05/2013
35.43
 34,800 33.11 35.43 33.88 0 0 0
29/05/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
29/05/2013
33.11
 34,000 31.38 33.50 33.11 0 0 0
28/05/2013
31.38
 21,930 29.33 31.38 28.31 0 900 -0.1
27/05/2013
29.33
 8,130 30.97 30.97 29.33 0 0 0
24/05/2013
30.97
 8,110 32.41 32.41 30.97 650 2,010 -0.2
23/05/2013
32.41
 8,900 31.59 32.82 31.59 0 900 -0.1
22/05/2013
31.59
 15,860 29.74 31.59 30.77 1,000 0 0.2
21/05/2013
29.74
 1,220 29.74 29.74 29.54 0 0 0
20/05/2013
29.74
 3,610 28.31 29.74 27.90 250 0 0.0
17/05/2013
28.31
 6,070 26.66 28.31 27.07 0 0 0
16/05/2013
26.66
 340 26.66 26.66 26.25 0 40 -0.0
15/05/2013
26.66
 1,060 26.87 26.87 26.46 0 0 0
14/05/2013
26.87
 410 27.07 27.07 26.87 0 0 0
13/05/2013
27.07
 10 26.87 27.07 27.07 0 0 0
10/05/2013
26.87
 2,020 26.66 27.07 26.66 1,000 0 0.1
09/05/2013
26.66
 710 26.66 27.07 26.66 0 0 0
08/05/2013
26.66
 440 26.66 26.66 26.46 330 0 0.0
07/05/2013
26.66
 910 26.66 26.66 26.46 20 540 -0.1
06/05/2013
26.66
 1,100 26.66 27.07 26.66 1,000 0 0.1
03/05/2013
26.66
 0 26.66 26.66 26.66 0 0 0
02/05/2013
26.66
 660 26.25 26.66 25.64 0 0 0
26/04/2013
26.25
 1,360 26.25 26.46 26.25 0 0 0
25/04/2013
26.25
 1,110 26.46 26.66 26.25 540 100 0.1
24/04/2013
26.46
 1,230 26.46 26.66 26.46 1,000 0 0.1
23/04/2013
26.46
 2,680 26.46 26.66 26.25 1,000 900 0.0
22/04/2013
26.46
 300 26.66 26.66 26.46 0 0 0
18/04/2013
26.66
 4,620 26.66 26.66 26.46 1,400 2,200 -0.1
17/04/2013
26.66
 1,620 26.66 26.66 26.66 1,250 0 0.2
16/04/2013
26.66
 5,400 26.66 26.66 26.46 4,210 0 0.5
15/04/2013
26.66
 9,240 26.66 26.66 26.46 7,450 0 1.0
12/04/2013
26.66
 3,150 27.07 27.07 26.66 1,990 90 0.2
11/04/2013
27.07
 1,290 26.66 27.07 26.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |