CTCP Traphaco (tra)

75.50
0.10
(0.13%)
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
(2024-10-21) 		-1.60 -2.08% 28,100 3,700 0.3
75.10
77.50
75.40
2 tháng
(2024-09-23) 		-1.10 -1.44% 72,600 10,200 0.8
75.10
77.90
75.40
3 tháng
(2024-08-22) 		-1.60 -2.08% 103,000 10,100 0.8
75.10
78.80
75.40
6 tháng
(2024-05-24) 		-5.57 -6.87% 257,400 8,795 0.7
75
85.30
75.40
12 tháng
(2023-11-27) 		0.14 0.19% 602,600 154,285 12.9
72.88
85.30
75.40
24 tháng
(2022-12-01) 		-14.10 -15.76% 1,096,100 276,171 26.7
72.88
89.55
75.40
36 tháng
(2021-12-06) 		-6.20 -7.60% 3,131,200 1,279,425 144.6
72.88
94.38
75.40
60 tháng
(2019-12-17) 		27.05 55.94% 8,622,610 913,805 129.2
38.69
94.38
75.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
79.99
 100 79.99 79.99 79.99 0 0 0
30/01/2024
77.06
 200 77.06 77.06 77.06 0 0 0
29/01/2024
79.99
 500 79.99 79.99 79.99 0 0 0
26/01/2024
77.06
 3,300 77.55 78.04 77.06 0 0 0
25/01/2024
78.04
 3,000 78.33 78.33 78.04 1,000 100 0.1
24/01/2024
78.43
 7,200 78.82 78.82 78.43 4,000 0 0.3
23/01/2024
78.82
 4,500 80.18 80.18 78.82 2,000 0 0.2
22/01/2024
80.18
 3,300 78.62 80.97 78.62 2,000 0 0.2
19/01/2024
81.94
 100 81.94 81.94 81.94 0 0 0
18/01/2024
81.94
 800 80.09 81.94 80.09 0 100 -0.0
17/01/2024
84.77
 200 80.97 84.77 80.97 0 100 -0.0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/01/2024
84.87
 100 84.87 84.87 84.87 0 0 0
15/01/2024
81.36
 4,500 83.83 83.83 81.36 0 0 0
12/01/2024
82.78
 9,300 81.45 82.88 81.45 100 0 0.0
11/01/2024
81.36
 2,600 77.16 81.36 77.16 0 0 0
10/01/2024
80.97
 1,700 80.02 80.97 79.07 100 600 -0.0
09/01/2024
80.02
 0 80.02 80.02 80.02 0 0 0
08/01/2024
80.02
 4,900 80.31 80.31 75.35 200 0 0.0
05/01/2024
80.31
 100 80.31 80.31 80.31 0 0 0
04/01/2024
79.07
 9,800 82.40 82.50 75.83 0 700 -0.1
03/01/2024
81.45
 900 81.17 84.69 81.17 500 0 0.0
02/01/2024
81.07
 1,400 84.79 84.79 81.07 0 0 0
29/12/2023
84.79
 34,600 82.88 85.74 82.88 30,000 0 2.7
28/12/2023
82.88
 20,800 82.59 84.79 77.26 15,000 700 1.3
27/12/2023
82.59
 17,000 81.74 82.88 80.50 14,000 0 1.2
26/12/2023
81.74
 400 82.69 82.69 81.74 0 0 0
25/12/2023
82.69
 0 82.69 82.69 82.69 0 0 0
22/12/2023
82.69
 11,500 81.45 82.69 80.97 11,000 500 0.9
21/12/2023
81.45
 10,400 77.16 82.50 76.69 10,000 0 0.8
20/12/2023
77.16
 11,100 77.16 77.16 74.78 10,000 0 0.8
19/12/2023
77.16
 12,100 73.73 78.88 73.73 10,000 300 0.8
18/12/2023
73.73
 4,700 73.93 74.12 73.54 0 0 0
15/12/2023
73.93
 600 72.88 73.93 73.93 0 300 -0.0
14/12/2023
72.88
 1,300 75.54 75.54 72.88 0 0 0
13/12/2023
75.54
 400 75.45 75.83 73.54 0 0 0
12/12/2023
75.45
 3,300 75.74 75.74 73.54 0 0 0
11/12/2023
75.74
 0 75.74 75.74 75.74 0 0 0
08/12/2023
75.74
 1,000 74.40 75.74 75.74 0 0 0
07/12/2023
74.40
 4,200 74.02 75.83 73.35 1,000 0 0.1
06/12/2023
74.02
 200 73.64 74.12 74.02 0 0 0
05/12/2023
73.64
 1,700 75.93 75.93 73.45 0 100 -0.0
04/12/2023
75.93
 7,800 73.54 75.93 73.54 0 0 0
01/12/2023
73.54
 900 74.12 76.21 73.54 100 0 0.0
30/11/2023
74.12
 100 74.12 74.12 74.12 0 0 0
29/11/2023
74.12
 1,900 74.21 74.21 74.02 0 0 0
28/11/2023
74.21
 1,200 75.26 75.26 74.21 0 0 0
27/11/2023
75.26
 100 75.26 75.26 75.26 0 0 0
24/11/2023
75.26
 200 75.83 75.83 74.31 0 0 0
23/11/2023
75.83
 6,300 76.21 76.21 71.45 0 5,000 -0.4
22/11/2023
76.21
 400 76.21 76.21 76.21 0 0 0
21/11/2023
76.21
 1,200 76.21 76.21 76.21 1,000 0 0.1
20/11/2023
76.21
 1,200 76.21 76.21 73.83 0 500 -0.0
17/11/2023
76.21
 200 76.21 76.21 76.21 0 0 0
16/11/2023
76.21
 1,900 76.21 77.16 76.21 0 0 0
15/11/2023
76.21
 2,200 76.21 76.21 76.21 0 0 0
14/11/2023
76.21
 400 76.69 76.69 76.21 0 0 0
13/11/2023
76.69
 0 76.69 76.69 76.69 0 0 0
10/11/2023
76.69
 200 76.02 76.69 74.50 0 0 0
09/11/2023
76.02
 3,400 76.12 76.21 76.02 0 0 0
08/11/2023
76.12
 2,900 78.12 78.12 75.26 0 0 0
07/11/2023
78.12
 100 77.93 78.12 78.12 0 0 0
06/11/2023
77.93
 2,000 74.12 77.93 74.12 0 0 0
03/11/2023
74.12
 4,200 77.64 77.64 73.83 0 100 -0.0
02/11/2023
77.64
 900 75.93 77.64 77.55 0 0 0
01/11/2023
75.93
 2,900 77.64 77.64 73.45 0 0 0
31/10/2023
77.64
 1,300 79.93 79.93 76.69 0 0 0
30/10/2023
79.93
 5,100 78.12 79.93 79.93 0 0 0
27/10/2023
78.12
 400 79.07 79.07 78.12 0 0 0
26/10/2023
79.07
 0 79.07 79.07 79.07 0 0 0
25/10/2023
79.07
 0 79.07 79.07 79.07 0 0 0
24/10/2023
79.07
 9,300 80.02 80.02 79.07 2,300 0 0.2
23/10/2023
80.02
 500 80.02 80.02 80.02 0 0 0
20/10/2023
80.02
 3,400 80.02 80.02 79.55 600 0 0.1
19/10/2023
80.02
 0 80.02 80.02 80.02 0 0 0
18/10/2023
80.02
 0 80.02 80.02 80.02 0 0 0
17/10/2023
80.02
 300 80.21 80.21 80.02 0 0 0
16/10/2023
80.21
 600 80.12 80.21 80.21 0 0 0
13/10/2023
80.12
 100 80.97 80.97 80.12 0 0 0
12/10/2023
80.97
 900 80.59 81.93 80.59 0 0 0
11/10/2023
80.59
 200 80.97 80.97 80.59 0 0 0
10/10/2023
80.97
 0 80.97 80.97 80.97 0 0 0
09/10/2023
80.97
 300 80.97 80.97 80.97 0 0 0
06/10/2023
80.97
 3,400 80.97 80.97 80.02 2,200 0 0.2
05/10/2023
80.97
 0 80.97 80.97 80.97 0 0 0
04/10/2023
80.97
 300 80.97 80.97 80.97 0 0 0
03/10/2023
80.97
 1,900 82.69 82.69 80.97 400 0 0.0
02/10/2023
82.69
 300 80.50 82.69 80.59 0 0 0
29/09/2023
80.50
 2,200 80.31 80.97 80.50 1,200 0 0.1
28/09/2023
80.31
 1,900 80.97 80.97 80.31 0 0 0
27/09/2023
80.97
 2,900 81.93 82.78 77.26 1,600 300 0.1
26/09/2023
81.93
 0 81.93 81.93 81.93 0 0 0
25/09/2023
81.93
 100 83.26 83.26 81.93 0 0 0
22/09/2023
83.26
 21,000 83.83 83.83 82.88 16,900 10,000 0.6
21/09/2023
83.83
 24,700 81.45 83.83 81.93 23,600 16,500 0.6
20/09/2023
81.45
 700 81.45 81.45 81.45 0 0 0
19/09/2023
81.45
 700 81.93 81.93 81.45 0 0 0
18/09/2023
81.93
 2,200 81.93 81.93 81.83 0 0 0
15/09/2023
81.93
 2,900 82.88 82.88 81.83 0 2,700 -0.2
14/09/2023
82.88
 700 82.88 82.88 82.88 0 0 0
13/09/2023
82.88
 2,700 80.97 83.17 82.88 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |