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
(2024-08-20) 		1 1.30% 28,900 -300 -0.0
75.60
78.80
78.20
2 tháng
(2024-07-22) 		-0.40 -0.51% 59,400 -4,000 -0.3
75
79.50
78.20
3 tháng
(2024-06-21) 		-2.80 -3.46% 144,700 -2,390 -0.2
75
85.30
78.20
6 tháng
(2024-03-25) 		-2.18 -2.71% 261,200 28,978 2.3
75
85.30
78.20
12 tháng
(2023-09-25) 		-3.73 -4.55% 596,000 146,268 12.4
72.88
85.30
78.20
24 tháng
(2022-09-30) 		-9.82 -11.15% 1,207,300 382,907 37.0
72.88
91.15
78.20
36 tháng
(2021-10-05) 		-3.31 -4.06% 3,765,600 1,336,908 150.2
72.88
94.38
78.20
60 tháng
(2019-10-16) 		31.89 68.86% 8,798,810 797,588 121.9
38.69
94.38
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/04/2023
84.60
 200 82.44 84.60 82.44 0 100 -0.0
14/04/2023
82.44
 200 84.32 84.32 82.15 0 52 -0.0
13/04/2023
84.32
 5,000 84.42 84.42 84.32 2,500 0 0.2
12/04/2023
84.42
 500 84.51 84.51 84.42 300 0 0.0
11/04/2023
84.51
 3,400 84.51 84.51 84.51 2,000 0 0.2
10/04/2023
84.51
 200 84.60 84.60 84.51 0 0 0.0
07/04/2023
84.60
 300 84.60 84.60 84.60 200 0 0.0
06/04/2023
84.60
 0 84.60 84.60 84.60 0 0 0.0
05/04/2023
84.60
 300 84.60 84.60 84.60 200 0 0.0
04/04/2023
84.60
 2,600 84.70 84.70 81.97 0 0 0.0
03/04/2023
84.70
 0 84.70 84.70 84.70 0 0 0.0
31/03/2023
84.70
 800 81.97 84.70 81.97 1 0 0.0
30/03/2023
81.97
 4,000 84.32 84.70 81.97 1,000 2,000 -0.1
29/03/2023
84.32
 0 84.32 84.32 84.32 0 0 0.0
28/03/2023
84.32
 1,100 84.23 84.32 84.32 500 0 0.0
27/03/2023
84.23
 0 84.23 84.23 84.23 0 0 0
24/03/2023
84.23
 1,700 84.70 84.70 82.06 200 0 0.0
23/03/2023
84.70
 600 83.76 84.70 82.91 0 0 0
22/03/2023
83.76
 1,300 83.00 83.76 83.10 500 0 0.0
21/03/2023
83.00
 6,600 84.79 84.79 83.00 400 0 0.0
20/03/2023
84.79
 3,700 84.70 85.26 84.79 2,100 0 0.2
17/03/2023
84.70
 700 84.79 84.79 84.70 600 0 0.1
16/03/2023
84.79
 500 84.79 84.79 84.79 200 400 -0.0
15/03/2023
84.79
 5,000 84.79 84.79 84.79 3,300 0 0.3
14/03/2023
84.79
 100 81.31 84.79 84.79 0 0 0.2
13/03/2023
81.31
 4,600 84.79 86.68 80.65 2,000 100 0.2
10/03/2023
84.79
 2,300 84.79 84.79 84.79 1,400 0 0.1
09/03/2023
84.79
 100 84.79 84.79 84.79 0 0 0.0
08/03/2023
84.79
 600 85.74 85.74 84.79 300 0 0.0
07/03/2023
85.74
 0 85.74 85.74 85.74 0 0 0.3
06/03/2023
85.74
 0 85.74 85.74 85.74 0 0 0.3
03/03/2023
85.74
 6,600 86.58 86.58 84.79 3,100 0 0.3
02/03/2023
86.58
 2,700 85.74 89.41 84.79 1,603 0 0.1
01/03/2023
85.74
 200 85.74 85.74 85.74 100 0 0.0
28/02/2023
85.74
 200 85.74 85.74 85.74 100 0 0.0
27/02/2023
85.74
 1,100 86.58 86.58 84.51 0 0 0.0
24/02/2023
86.58
 0 86.58 86.58 86.58 0 0 0.0
23/02/2023
86.58
 200 86.68 86.68 86.58 100 0 0.0
22/02/2023
86.68
 2,200 86.68 86.68 84.98 1,100 200 0.1
21/02/2023
86.68
 200 84.79 86.68 84.89 1 0 0.0
20/02/2023
84.79
 6,200 88.47 88.47 84.79 506 300 0.0
17/02/2023
88.47
 100 87.62 88.47 88.47 0 0 0.1
16/02/2023
87.62
 2,100 86.68 87.62 87.15 800 0 0.1
15/02/2023
86.68
 8,000 86.68 86.68 86.68 3,000 0 0.3
14/02/2023
86.68
 2,000 86.68 86.68 86.68 1,000 1 0.1
13/02/2023
86.68
 1,100 85.74 86.68 85.74 500 10 0.0
10/02/2023
85.74
 600 85.74 85.74 85.74 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |