CTCP Traphaco (tra)

75.50
0
(0%)
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)
18/11/2022
84.79
 6,300 84.79 84.79 83.85 5,000 0 0.5
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
84.79
 5,700 84.70 85.55 84.79 5,000 0 0.5
16/11/2022
84.70
 5,100 83.87 85.44 78.06 5,000 0 0.5
15/11/2022
83.87
 5,200 83.87 83.87 82.95 5,000 0 0.5
14/11/2022
83.87
 3,600 84.79 87.46 83.87 3,000 200 0.3
11/11/2022
84.79
 4,700 85.71 85.71 80.28 3,100 0 0.3
10/11/2022
85.71
 4,400 87.37 87.37 81.84 3,000 0 0.3
09/11/2022
87.37
 3,000 86.63 87.37 86.54 3,000 0 0.3
08/11/2022
86.63
 3,400 89.40 89.40 85.71 3,000 1,740 0.1
07/11/2022
89.40
 3,100 85.71 89.40 86.17 3,000 1,500 0.1
04/11/2022
85.71
 3,400 87.46 87.46 85.71 3,000 1,600 0.1
03/11/2022
87.46
 3,000 88.29 88.29 87.37 3,000 2,400 0.1
02/11/2022
88.29
 3,000 86.54 88.48 86.27 3,000 1,000 0.2
01/11/2022
86.54
 4,000 85.71 86.54 85.71 2,000 0 0.2
31/10/2022
85.71
 7,700 87.10 87.10 85.71 5,000 0 0.5
28/10/2022
87.10
 2,700 87.10 87.10 86.27 2,022 0 0.2
27/10/2022
87.10
 9,200 87.10 87.10 85.80 5,000 0 0.5
26/10/2022
87.10
 5,100 85.71 90.32 86.63 5,000 0 0.5
25/10/2022
85.71
 5,300 87.56 87.56 83.41 2,000 0 0.2
24/10/2022
87.56
 3,600 88.48 88.48 87.56 2,000 0 0.2
21/10/2022
88.48
 2,800 87.56 92.16 87.56 2,000 500 0.1
20/10/2022
87.56
 4,900 87.46 91.98 87.46 2,000 1,500 0.0
19/10/2022
87.46
 2,300 87.46 87.46 87.19 2,000 200 0.2
18/10/2022
87.46
 2,100 87.56 87.56 87.37 2,000 0 0.2
17/10/2022
87.56
 3,500 87.56 87.56 81.75 2,100 0 0.2
14/10/2022
87.56
 400 87.92 88.39 87.56 0 0 -0.0
13/10/2022
87.92
 300 88.29 88.29 87.92 0 2 -0.0
12/10/2022
88.29
 3,300 88.48 88.48 88.29 2,000 0 0.2
11/10/2022
88.48
 0 88.48 88.48 88.48 0 3 0
10/10/2022
88.48
 3,000 90.32 90.32 84.33 100 0 0.0
07/10/2022
90.32
 100 91.15 91.15 90.32 0 0 0.0
06/10/2022
91.15
 200 88.48 91.15 91.15 200 0 0.0
05/10/2022
88.48
 300 88.48 88.48 88.48 0 0 0.2
04/10/2022
88.48
 4,400 88.48 88.48 88.39 1,900 0 0.2
03/10/2022
88.48
 2,200 88.02 90.32 88.48 0 24 -0.0
30/09/2022
88.02
 10,100 91.24 92.16 88.02 10,000 0 1.0
29/09/2022
91.24
 7,000 91.24 91.98 91.15 7,000 0 0.7
28/09/2022
91.24
 8,900 91.24 92.26 90.78 8,700 400 0.8
27/09/2022
91.24
 11,200 88.39 92.16 88.48 11,000 0 1.1
26/09/2022
88.39
 400 88.48 88.48 88.29 300 0 0.0
23/09/2022
88.48
 1,700 88.48 88.48 88.48 1,700 0 0.2
22/09/2022
88.48
 8,900 88.29 89.40 88.20 8,900 100 0.8
21/09/2022
88.29
 200 88.48 88.48 88.29 0 0 0.6
20/09/2022
88.48
 7,100 87.92 89.40 87.83 6,200 100 0.6
19/09/2022
87.92
 0 87.92 87.92 87.92 0 0 0.1
16/09/2022
87.92
 0 87.92 87.92 87.92 0 0 0.1
15/09/2022
87.92
 17,400 87.92 87.92 87.83 16,000 6,500 0.1
14/09/2022
87.92
 3,300 87.92 88.48 85.71 1,000 159 5.2
13/09/2022
87.92
 900 88.11 88.11 86.82 0 8 5.2
12/09/2022
88.11
 16,700 88.02 92.07 87.56 11,000 32 5.2
09/09/2022
88.02
 54,600 82.30 88.02 82.95 54,000 0 5.2
08/09/2022
82.30
 5,800 80.74 82.95 80.18 5,000 3,100 0.2
07/09/2022
80.74
 6,000 80.92 80.92 80.18 5,500 0 0.5
06/09/2022
80.92
 3,600 80.18 81.38 80.37 0 0 0.0
05/09/2022
80.18
 3,200 80.18 80.28 80.18 0 0 0.0
31/08/2022
80.18
 2,100 79.72 80.83 79.26 300 0 0.0
30/08/2022
79.72
 0 79.72 79.72 79.72 0 0 -0.0
29/08/2022
79.72
 1,700 79.72 80.09 79.35 0 100 -0.0
26/08/2022
79.72
 700 79.72 79.72 79.72 0 0 0.1
25/08/2022
79.72
 1,400 80.09 80.09 79.35 0 0 0.1
24/08/2022
80.09
 2,400 79.54 80.09 79.35 0 0 0.1
23/08/2022
79.54
 1,300 80.09 80.09 79.45 700 0 0.1
22/08/2022
80.09
 0 80.09 80.09 80.09 0 0 -0.0
19/08/2022
80.09
 2,200 80.09 80.09 80.09 0 300 -0.0
18/08/2022
80.09
 1,100 79.35 80.09 79.35 0 600 -0.1
17/08/2022
79.35
 5,600 80.00 80.18 79.35 0 500 -0.0
16/08/2022
80.00
 2,900 79.35 80.00 79.35 0 0 -0.0
15/08/2022
79.35
 1,700 80.18 80.18 79.26 0 0 -0.0
12/08/2022
80.18
 600 80.18 80.18 79.54 0 100 -0.0
11/08/2022
80.18
 600 80.18 80.18 79.45 0 0 -0.1
10/08/2022
80.18
 1,200 80.09 80.18 79.35 0 0 -0.1
09/08/2022
80.09
 600 79.35 80.09 79.72 0 0 -0.1
08/08/2022
79.35
 4,100 80.18 80.18 79.26 0 0 -0.1
05/08/2022
80.18
 4,700 81.01 81.01 79.72 0 0 -0.1
04/08/2022
81.01
 3,200 80.00 81.01 79.72 0 0 -0.1
03/08/2022
80.00
 2,800 81.29 81.66 80.00 0 0 -0.1
02/08/2022
81.29
 7,900 81.57 81.57 79.72 0 1,500 -0.1
01/08/2022
81.57
 2,200 79.91 81.57 79.81 0 0 -0.4
29/07/2022
79.91
 8,500 79.91 81.10 79.35 0 4,100 -0.4
28/07/2022
79.91
 10,400 79.72 79.91 78.34 0 3,000 -0.3
27/07/2022
79.72
 5,300 81.10 81.10 79.35 100 2,600 -0.2
26/07/2022
81.10
 2,500 82.03 82.03 80.18 0 1,600 -0.1
25/07/2022
82.03
 800 80.00 82.03 80.00 0 0 -0.3
22/07/2022
80.00
 8,300 82.39 82.95 79.72 33,800 0 -0.3
21/07/2022
82.39
 6,600 82.03 82.39 79.26 0 0 -0.3
20/07/2022
82.03
 300 82.39 82.39 82.03 0 0 -0.3
19/07/2022
82.39
 300 79.45 82.39 79.72 0 0 -0.3
18/07/2022
79.45
 5,900 79.45 81.01 79.45 100 4,000 -0.3
15/07/2022
79.45
 5,600 81.01 81.20 78.34 700 0 0.1
14/07/2022
81.01
 2,800 79.26 81.01 79.26 0 0 -0.2
13/07/2022
79.26
 3,500 79.45 80.18 79.26 0 0 -0.2
12/07/2022
79.45
 5,200 81.93 81.93 78.80 0 2,000 -0.2
11/07/2022
81.93
 1,100 82.86 82.86 77.88 0 0 0.0
08/07/2022
82.86
 3,600 82.95 82.95 81.29 26,600 2,000 0.0
07/07/2022
82.95
 500 84.70 84.70 82.95 0 0 -0.3
06/07/2022
84.70
 200 84.79 84.79 84.70 0 0 -0.3
05/07/2022
84.79
 6,000 83.87 84.79 81.29 0 3,000 -0.3
04/07/2022
83.87
 2,100 84.79 84.79 81.10 0 0 -0.1
01/07/2022
84.79
 2,800 85.71 87.56 84.79 100 1,000 -0.1
30/06/2022
85.71
 1,100 85.71 85.71 85.07 0 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |