CTCP Traphaco (tra)

77
-1.20
(-1.53%)
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)
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
29/06/2022
85.71
 3,200 86.17 86.17 85.71 0 0 0
28/06/2022
86.17
 2,600 86.17 86.27 85.99 0 0 2.4
27/06/2022
86.17
 39,800 86.63 86.63 85.71 25,900 0 2.4
24/06/2022
86.63
 71,000 86.63 86.63 85.71 67,600 0 6.4
23/06/2022
86.63
 42,200 85.71 86.63 85.71 33,800 0 3.2
22/06/2022
85.71
 65,400 85.71 85.80 85.71 63,000 300 5.8
21/06/2022
85.71
 77,600 88.48 88.48 85.71 71,200 0 6.6
20/06/2022
88.48
 28,800 86.17 88.48 85.71 25,200 2,000 2.2
17/06/2022
86.17
 31,700 86.54 86.54 86.17 30,800 400 2.8
16/06/2022
86.54
 38,800 85.90 86.54 85.80 36,900 0 3.5
15/06/2022
85.90
 51,200 86.27 86.36 85.80 48,100 0 4.5
14/06/2022
86.27
 14,100 86.45 86.45 85.80 10,000 3,000 0.7
13/06/2022
86.45
 41,400 85.99 86.63 85.44 35,500 0 3.3
10/06/2022
85.99
 20,100 86.17 86.27 84.33 19,500 400 1.8
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
86.17
 1,400 86.17 86.17 85.07 0 200 -0.0
08/06/2022
86.17
 8,000 85.53 86.17 84.71 0 0 -0.1
07/06/2022
85.53
 2,200 86.17 86.17 84.53 0 0 -0.1
06/06/2022
86.17
 7,900 86.54 86.63 85.08 0 800 -0.1
03/06/2022
86.54
 6,900 85.72 86.54 84.35 0 0 -0.2
02/06/2022
85.72
 6,400 85.35 86.08 83.98 100 2,500 -0.2
01/06/2022
85.35
 2,400 85.26 85.35 84.35 0 1,100 -0.1
31/05/2022
85.26
 3,400 85.26 85.72 83.89 0 100 -0.0
30/05/2022
85.26
 2,300 86.26 86.26 84.17 0 1,000 -0.1
27/05/2022
86.26
 2,100 86.54 86.63 82.98 0 1,200 -0.1
26/05/2022
86.54
 1,300 86.54 87.54 85.72 0 0 0.0
25/05/2022
86.54
 1,500 85.53 86.54 83.53 0 0 0.0
24/05/2022
85.53
 5,700 87.36 87.63 82.25 0 0 0.0
23/05/2022
87.36
 0 87.36 87.36 87.36 0 0 0.0
20/05/2022
87.36
 100 86.99 87.36 87.36 0 0 0.0
19/05/2022
86.99
 1,400 88.09 88.09 83.89 200 0 0.0
18/05/2022
88.09
 13,700 88.64 88.64 85.81 0 0 4.4
17/05/2022
88.64
 9,900 90.19 90.19 86.17 0 0 4.4
16/05/2022
90.19
 3,500 88.36 90.19 87.54 0 0 4.4
13/05/2022
88.36
 47,900 87.54 90.28 85.99 45,000 0 4.3
12/05/2022
87.54
 58,800 91.19 91.19 87.54 41,000 0 4.0
11/05/2022
91.19
 35,400 91.19 91.19 88.64 26,600 2,000 2.4
10/05/2022
91.19
 13,600 90.73 91.19 90.64 10,000 0 1
09/05/2022
90.73
 34,400 89.27 92.10 85.26 30,500 6,000 2.4
06/05/2022
89.27
 2,600 88.64 89.27 85.90 0 0 0
05/05/2022
88.64
 6,200 89.36 89.82 88.45 0 0 0
04/05/2022
89.36
 3,400 90.28 90.28 89.36 0 0 0
29/04/2022
90.28
 10,600 90.28 91.01 89.09 0 0 0
28/04/2022
90.28
 1,500 90.82 90.82 90.28 0 0 0
27/04/2022
90.82
 6,900 90.91 90.91 86.63 0 100 -0.0
26/04/2022
90.91
 6,900 85.26 90.91 83.89 0 0 0
25/04/2022
85.26
 8,700 90.28 90.28 84.81 600 100 0.0
22/04/2022
90.28
 10,000 92.10 92.10 90.28 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |