CTCP Traphaco (tra)

78.20
-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
(2024-08-19) 		1.10 1.42% 33,100 -300 -0.0
75.60
78.80
78.30
2 tháng
(2024-07-22) 		-0.30 -0.38% 59,000 -4,000 -0.3
75
79.50
78.30
3 tháng
(2024-06-20) 		-2.70 -3.33% 145,900 -2,390 -0.2
75
85.30
78.30
6 tháng
(2024-03-22) 		-1.59 -1.99% 261,400 29,178 2.4
75
85.30
78.30
12 tháng
(2023-09-25) 		-3.63 -4.43% 595,600 146,268 12.4
72.88
85.30
78.30
24 tháng
(2022-09-29) 		-12.94 -14.18% 1,213,900 389,907 37.7
72.88
91.24
78.30
36 tháng
(2021-10-04) 		-4.90 -5.89% 3,778,500 1,337,808 150.3
72.88
94.38
78.30
60 tháng
(2019-10-15) 		32.22 69.94% 8,800,160 798,098 122.0
38.69
94.38
78.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
80.97
 3,700 80.97 83.36 80.97 0 0 0
11/09/2023
80.97
 200 83.36 83.36 80.97 0 0 0
08/09/2023
83.36
 6,800 82.50 83.36 82.59 1,600 700 0.1
07/09/2023
82.50
 600 82.98 84.69 82.50 0 0 0
06/09/2023
82.98
 4,100 82.98 83.26 82.88 3,200 600 0.2
05/09/2023
82.98
 5,400 82.88 82.98 82.88 0 300 -0.0
31/08/2023
82.88
 500 83.36 83.36 82.88 0 100 -0.0
30/08/2023
83.36
 2,100 82.88 83.36 82.88 0 200 -0.0
29/08/2023
82.88
 100 82.88 82.88 82.88 0 0 0
28/08/2023
82.88
 6,900 81.93 82.88 80.97 2,100 5,600 -0.3
25/08/2023
81.93
 2,800 82.88 82.88 81.74 0 1,700 -0.1
24/08/2023
82.88
 100 83.74 83.74 82.88 0 0 0
22/08/2023
83.74
 200 80.97 83.74 80.97 0 100 -0.0
21/08/2023
80.97
 800 79.55 80.97 79.64 0 600 -0.1
18/08/2023
79.55
 4,500 82.88 82.88 79.55 0 0 0
17/08/2023
82.88
 3,600 82.88 82.88 82.88 0 0 0
16/08/2023
82.88
 100 82.88 82.88 82.88 100 0 0.0
15/08/2023
82.88
 100 84.88 84.88 82.88 0 0 0
14/08/2023
84.88
 3,000 85.07 85.07 82.50 0 0 0
11/08/2023
85.07
 0 85.07 85.07 85.07 0 0 0
10/08/2023
85.07
 0 85.07 85.07 85.07 0 0 0
09/08/2023
85.07
 2,600 84.59 86.21 81.93 100 1,000 -0.1
08/08/2023
84.59
 500 84.59 84.59 82.69 0 200 -0.0
07/08/2023
84.59
 100 83.83 84.59 84.59 0 0 0
04/08/2023
83.83
 2,000 83.83 84.02 83.83 0 0 0
03/08/2023
83.83
 1,600 84.79 84.79 83.83 0 0 0
02/08/2023
84.79
 0 84.79 84.79 84.79 0 0 0
01/08/2023
84.79
 10,400 84.69 84.79 83.64 0 0 0
31/07/2023
84.69
 2,600 84.59 85.74 78.97 500 1,900 -0.1
28/07/2023
84.59
 100 85.64 85.64 84.59 0 0 0
27/07/2023
85.64
 0 85.64 85.64 85.64 0 0 0
26/07/2023
85.64
 3,100 85.64 86.12 85.64 1,000 500 0.0
25/07/2023
85.64
 1,600 84.69 86.69 85.64 0 0 0
24/07/2023
84.69
 6,100 86.69 86.69 84.50 0 0 0
21/07/2023
86.69
 11,300 87.17 87.17 86.31 0 0 0
20/07/2023
87.17
 6,200 86.69 87.17 86.60 0 0 0
19/07/2023
86.69
 34,600 85.74 87.64 85.83 14,000 0 1.3
18/07/2023
85.74
 25,100 85.26 86.69 85.26 17,000 0 1.5
17/07/2023
85.26
 2,200 85.26 85.26 85.26 0 0 0
14/07/2023
85.26
 4,100 85.26 85.26 84.79 0 0 0
13/07/2023
85.26
 600 85.26 85.26 85.26 0 0 0
12/07/2023
85.26
 1,100 87.45 87.45 85.26 0 0 0
11/07/2023
87.45
 800 85.26 87.45 84.88 0 100 -0.0
10/07/2023
85.26
 700 85.26 85.26 85.26 0 0 0
07/07/2023
85.26
 0 85.26 85.26 85.26 0 0 0
06/07/2023
85.26
 2,800 85.64 85.64 85.26 0 0 0
05/07/2023
85.64
 0 83.45 85.64 85.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |