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)
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
21/04/2022
92.10
 9,400 91.64 92.10 90.73 500 0 0.1
20/04/2022
91.64
 10,300 92.01 92.01 91.19 6,900 0 0.7
19/04/2022
92.01
 26,300 93.92 94.56 91.46 6,000 7,400 -0.1
18/04/2022
93.92
 18,700 94.38 94.38 93.47 10,700 3,200 0.8
15/04/2022
94.38
 10,400 93.47 94.38 92.37 0 5,100 0
14/04/2022
93.47
 17,200 91.19 93.47 89.09 13,800 0 1.4
13/04/2022
91.19
 17,100 90.28 92.10 86.72 15,900 300 1.6
12/04/2022
90.28
 3,300 91.19 91.19 89.46 500 0 0.1
08/04/2022
91.19
 10,900 91.74 91.74 91.01 300 0 0.0
07/04/2022
91.74
 22,400 91.19 93.01 91.74 1,300 100 0.1
06/04/2022
91.19
 5,300 89.46 92.10 90.28 0 0 0
05/04/2022
89.46
 2,200 89.46 91.64 89.09 100 0 0.0
04/04/2022
89.46
 9,400 88.45 91.01 89.00 0 0 0
01/04/2022
88.45
 15,800 85.35 88.45 84.81 0 0 0
31/03/2022
85.35
 1,400 85.35 85.35 84.08 300 0 0.0
30/03/2022
85.35
 14,600 84.62 85.72 84.81 5,400 0 0.5
29/03/2022
84.62
 17,700 84.81 85.26 84.62 14,700 0 1.4
28/03/2022
84.81
 10,800 84.26 85.17 81.07 0 0 0
25/03/2022
84.26
 13,500 84.99 84.99 82.98 0 0 0
24/03/2022
84.99
 1,700 84.99 85.26 84.90 0 0 0
23/03/2022
84.99
 7,800 84.99 86.54 83.89 0 0 0
22/03/2022
84.99
 7,300 83.89 84.99 83.07 0 0 0
21/03/2022
83.89
 4,400 83.98 85.99 82.98 0 0 0
18/03/2022
83.98
 0 83.98 83.98 83.98 0 0 0
17/03/2022
83.98
 1,900 85.35 85.35 83.89 0 900 -0.1
16/03/2022
85.35
 1,600 85.26 85.72 83.26 0 200 -0.0
15/03/2022
85.26
 2,200 85.08 85.26 84.35 0 1,800 -0.2
14/03/2022
85.08
 5,800 84.62 85.26 82.16 0 0 0
11/03/2022
84.62
 2,200 84.81 85.26 84.62 0 0 0
10/03/2022
84.81
 2,100 84.44 84.99 84.35 0 0 0
09/03/2022
84.44
 6,100 84.81 86.17 84.35 0 1,000 -0.1
08/03/2022
84.81
 500 86.17 86.17 84.81 0 0 0
07/03/2022
86.17
 15,200 85.72 86.72 85.72 0 300 -0.0
04/03/2022
85.72
 11,000 85.63 85.99 83.16 0 0 0
03/03/2022
85.63
 1,400 84.81 86.08 80.52 0 0 0
02/03/2022
84.81
 5,300 84.62 85.26 83.44 0 0 0
01/03/2022
84.62
 1,200 85.53 85.53 83.98 0 600 -0.1
28/02/2022
85.53
 14,200 84.81 87.91 84.90 0 3,500 -0.3
25/02/2022
84.81
 19,700 81.16 84.81 80.43 14,100 0 1.3
24/02/2022
81.16
 5,700 82.98 82.98 81.07 0 0 0
23/02/2022
82.98
 11,300 82.98 83.16 82.07 9,900 0 0.9
22/02/2022
82.98
 1,600 83.07 83.07 81.25 0 1,000 -0.1
21/02/2022
83.07
 5,100 83.35 83.44 82.98 0 0 0
18/02/2022
83.35
 5,200 82.89 83.35 80.61 0 0 0
17/02/2022
82.89
 1,000 82.07 82.89 82.07 0 0 0
16/02/2022
82.07
 2,500 82.98 82.98 82.07 0 0 0
15/02/2022
82.98
 11,300 82.07 82.98 82.07 6,200 700 0.5
14/02/2022
82.07
 1,500 82.16 82.16 82.07 100 0 0.0
11/02/2022
82.16
 7,000 82.62 82.62 80.79 0 0 0
10/02/2022
82.62
 2,200 82.89 82.98 82.62 1,100 0 0.1
09/02/2022
82.89
 1,200 83.16 83.16 82.25 0 0 0
08/02/2022
83.16
 4,000 83.16 83.53 82.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |