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
(2024-10-22) 		-0.30 -0.40% 28,500 3,700 0.3
75.10
77.50
75.50
2 tháng
(2024-09-23) 		-1 -1.31% 73,100 10,200 0.8
75.10
77.90
75.50
3 tháng
(2024-08-23) 		-2.10 -2.71% 98,300 10,100 0.8
75.10
78.80
75.50
6 tháng
(2024-05-27) 		-5.27 -6.52% 256,600 8,795 0.7
75
85.30
75.50
12 tháng
(2023-11-27) 		0.24 0.32% 603,100 154,285 12.9
72.88
85.30
75.50
24 tháng
(2022-12-02) 		-14 -15.65% 1,095,600 276,171 25.5
72.88
89.55
75.50
36 tháng
(2021-12-07) 		-6.63 -8.08% 3,118,800 1,279,425 144.6
72.88
94.38
75.50
60 tháng
(2019-12-18) 		27.62 57.68% 8,613,000 918,685 129.5
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)
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
04/07/2023
83.45
 0 83.45 83.45 83.45 0 0 0
03/07/2023
83.45
 1,100 88.88 88.88 83.45 0 900 -0.1
30/06/2023
88.88
 100 84.98 88.88 88.88 0 0 0
29/06/2023
84.98
 0 84.98 84.98 84.98 0 0 0
28/06/2023
84.98
 1,200 84.88 85.74 84.98 0 0 0
27/06/2023
84.88
 900 86.69 88.98 84.88 0 0 0
26/06/2023
86.69
 400 88.98 88.98 86.69 0 0 0
23/06/2023
88.98
 0 88.98 88.98 88.98 0 0 0
22/06/2023
88.98
 1,700 87.64 88.98 85.36 0 200 -0.0
21/06/2023
87.64
 1,100 85.74 89.45 86.69 0 100 -0.0
20/06/2023
85.74
 900 88.50 88.50 85.74 0 0 0
19/06/2023
88.50
 900 89.45 89.45 88.50 700 600 0.0
16/06/2023
89.45
 400 89.55 89.55 89.45 400 0 0.0
15/06/2023
89.55
 0 89.55 89.55 89.55 0 0 0
14/06/2023
89.55
 3,100 86.69 91.36 86.69 1,900 0 0.2
13/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2023
86.69
 200 85.45 86.69 86.69 100 0 0.0
12/06/2023
85.45
 1,300 86.68 86.68 85.45 400 0 0.0
09/06/2023
86.68
 4,500 85.17 86.68 85.26 100 0 0.0
08/06/2023
85.17
 1,800 84.60 85.26 83.38 200 500 -0.0
07/06/2023
84.60
 0 84.60 84.60 84.60 0 0 0
06/06/2023
84.60
 2,700 83.66 84.79 83.85 0 500 -0.0
05/06/2023
83.66
 200 83.85 83.85 83.66 0 0 0
02/06/2023
83.85
 0 83.85 83.85 83.85 0 0 0
01/06/2023
83.85
 800 82.81 84.23 83.85 200 0 0.0
31/05/2023
82.81
 0 82.81 82.81 82.81 0 0 0
30/05/2023
82.81
 7,000 82.91 83.85 82.81 3,900 0 0.3
29/05/2023
82.91
 0 82.91 82.91 82.91 0 0 0
26/05/2023
82.91
 200 83.00 83.00 82.91 100 0 0.0
25/05/2023
83.00
 0 83.00 83.00 83.00 0 0 0
24/05/2023
83.00
 0 83.00 83.00 83.00 0 0 0
23/05/2023
83.00
 100 83.00 83.00 83.00 100 0 0.0
22/05/2023
83.00
 100 83.00 83.00 83.00 0 0 0
19/05/2023
83.00
 1,600 83.19 83.38 82.81 600 0 0.1
18/05/2023
83.19
 600 82.15 83.38 82.15 200 0 0.0
17/05/2023
82.15
 0 82.15 82.15 82.15 0 0 0
16/05/2023
82.15
 2,500 83.85 83.85 81.02 0 0 0
15/05/2023
83.85
 0 83.85 83.85 83.85 0 0 0
12/05/2023
83.85
 4,000 83.85 83.85 83.19 1,100 0 0.1
11/05/2023
83.85
 200 83.85 83.85 83.85 100 0 0.0
10/05/2023
83.85
 500 84.79 84.79 83.85 200 0 0.0
09/05/2023
84.79
 0 84.79 84.79 84.79 0 0 0
08/05/2023
84.79
 0 84.79 84.79 84.79 0 0 0
05/05/2023
84.79
 400 84.79 84.79 84.79 200 0 0.0
04/05/2023
84.79
 400 84.79 84.79 84.60 100 0 0.0
28/04/2023
84.79
 0 84.79 84.79 84.79 0 0 0
27/04/2023
84.79
 700 84.79 84.79 84.79 500 0 0.0
26/04/2023
84.79
 700 84.32 84.79 84.32 100 0 0.0
25/04/2023
84.32
 100 84.79 84.79 84.32 0 0 0.0
24/04/2023
84.79
 400 84.60 85.74 84.79 300 0 0.0
21/04/2023
84.60
 0 84.60 84.60 84.60 0 0 -0.0
20/04/2023
84.60
 0 84.60 84.60 84.60 0 0 0
19/04/2023
84.60
 0 84.60 84.60 84.60 0 0 -0.0
18/04/2023
84.60
 0 84.60 84.60 84.60 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |