CTCP Traphaco (tra)

77
-1.20
(-1.53%)
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
(2024-08-21) 		0 0% 30,900 -300 -0.0
75.60
78.80
77
2 tháng
(2024-07-22) 		-1.60 -2.04% 61,700 -4,000 -0.3
75
79.50
77
3 tháng
(2024-06-24) 		-2.10 -2.65% 145,800 -2,390 -0.2
75
85.30
77
6 tháng
(2024-03-25) 		-3.38 -4.21% 263,500 28,978 2.3
75
85.30
77
12 tháng
(2023-09-26) 		-4.93 -6.01% 598,200 146,268 12.4
72.88
85.30
77
24 tháng
(2022-10-03) 		-11.48 -12.97% 1,199,500 372,907 36.1
72.88
91.15
77
36 tháng
(2021-10-06) 		-4.42 -5.43% 3,758,500 1,339,908 150.5
72.88
94.38
77
60 tháng
(2019-10-17) 		30.69 66.27% 8,801,070 797,588 121.9
38.69
94.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2013
26.66
 4,670 26.66 26.87 26.66 140 3,100 -0.4
09/04/2013
26.66
 860 26.87 26.87 26.66 0 100 -0.0
08/04/2013
26.87
 2,850 26.87 26.87 26.66 0 490 -0.1
05/04/2013
26.87
 3,500 26.87 26.87 26.66 0 2,900 -0.4
04/04/2013
26.87
 1,670 27.07 27.07 26.87 0 30 -0.0
03/04/2013
27.07
 520 26.87 27.07 26.66 0 0 0
02/04/2013
26.87
 5,750 27.07 27.48 26.66 0 0 0
01/04/2013
27.07
 3,570 26.66 27.07 26.25 0 0 0
29/03/2013
26.66
 1,530 26.66 26.66 26.66 100 0 0.0
28/03/2013
26.66
 21,100 26.66 28.31 26.66 0 0 0
27/03/2013
26.66
 10,250 27.07 28.72 26.66 9,000 0 1.2
26/03/2013
27.07
 2,010 27.69 28.31 26.87 1,110 0 0.2
25/03/2013
27.69
 8,270 27.90 29.74 26.46 0 0 0
22/03/2013
27.90
 14,940 26.25 27.90 26.25 20 0 0.0
21/03/2013
26.25
 8,130 24.61 26.25 25.43 0 0 0
20/03/2013
24.61
 7,280 24.61 26.25 24.41 0 0 0
19/03/2013
24.61
 4,760 24.20 25.23 24.20 0 0 0
18/03/2013
24.20
 9,870 25.23 25.23 24.20 0 0 0
15/03/2013
25.23
 10,310 23.79 25.23 24.00 350 0 0.0
14/03/2013
23.79
 12,620 23.79 23.79 23.59 7,000 0 0.8
13/03/2013
23.79
 1,900 24.41 24.41 23.59 0 0 0
12/03/2013
24.41
 120 23.59 24.82 23.59 0 0 0
11/03/2013
23.59
 8,890 22.56 24.00 23.18 1,800 0 0.2
08/03/2013
22.56
 2,820 22.36 22.56 21.74 810 0 0.1
07/03/2013
22.36
 800 21.54 22.36 20.92 0 0 0
06/03/2013
21.54
 740 21.54 21.54 21.54 600 0 0.1
05/03/2013
21.54
 0 21.54 21.54 21.54 0 0 0
04/03/2013
21.54
 440 20.51 21.74 19.49 380 0 0.0
01/03/2013
20.51
 510 20.92 20.92 20.51 400 0 0.0
28/02/2013
20.92
 3,570 20.72 20.92 20.72 3,500 0 0.4
27/02/2013
20.72
 5,780 20.72 20.72 19.28 5,230 0 0.5
26/02/2013
20.72
 1,120 22.15 22.15 20.72 0 0 0
25/02/2013
22.15
 20 22.15 22.15 22.15 0 0 0
22/02/2013
22.15
 470 22.56 22.56 22.15 0 0 0
21/02/2013
22.56
 1,170 22.56 22.56 22.56 0 0 0
20/02/2013
22.56
 6,060 22.77 22.77 22.36 2,890 0 0.3
19/02/2013
22.77
 16,480 22.77 22.77 22.56 50 0 0.0
18/02/2013
22.77
 980 22.15 22.77 22.36 0 0 0
08/02/2013
22.15
 70 21.95 22.15 22.15 0 0 0
07/02/2013
21.95
 410 20.72 21.95 19.28 0 0 0
06/02/2013
20.72
 3,110 19.38 20.72 19.49 0 240 -0.0
05/02/2013
19.38
 2,620 18.77 20.00 19.28 0 0 0
04/02/2013
18.77
 4,890 18.05 18.77 17.95 0 0 0
01/02/2013
18.05
 1,680 17.95 18.05 17.54 1,610 0 0.1
31/01/2013
17.95
 11,390 17.54 17.95 17.23 8,280 0 0.7
30/01/2013
17.54
 0 17.54 17.54 17.54 0 0 0
29/01/2013
17.54
 1,600 17.23 17.54 17.02 640 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |