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
(2024-10-23) 		-0.30 -0.40% 31,400 3,700 0.3
75.10
77.50
75.50
2 tháng
(2024-09-23) 		-1 -1.31% 76,400 10,200 0.8
75.10
77.90
75.50
3 tháng
(2024-08-26) 		-3.20 -4.07% 101,400 10,100 0.8
75.10
78.80
75.50
6 tháng
(2024-05-27) 		-5.27 -6.52% 259,900 8,795 0.7
75
85.30
75.50
12 tháng
(2023-11-28) 		1.29 1.74% 606,300 154,285 12.9
72.88
85.30
75.50
24 tháng
(2022-12-05) 		-14 -15.65% 1,096,600 276,371 25.5
72.88
89.55
75.50
36 tháng
(2021-12-08) 		-7.17 -8.67% 3,115,400 1,279,425 144.6
72.88
94.38
75.50
60 tháng
(2019-12-19) 		29.11 62.75% 8,608,730 926,235 130.0
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)
07/02/2022
83.16
 9,300 82.71 83.26 79.61 100 0 0.0
28/01/2022
82.71
 17,300 82.98 82.98 79.43 12,800 0 1.1
27/01/2022
82.98
 6,200 82.07 83.44 82.07 6,000 0 0.5
26/01/2022
82.07
 24,700 78.15 82.07 80.25 22,500 0 1.6
25/01/2022
78.15
 4,000 77.51 78.88 77.97 200 600 -0.0
24/01/2022
77.51
 13,200 78.42 78.42 76.69 8,400 600 0.7
21/01/2022
78.42
 1,800 80.06 80.06 78.42 200 0 0.0
20/01/2022
80.06
 7,000 78.42 80.06 77.60 0 0 0
19/01/2022
78.42
 1,900 78.33 78.51 78.42 0 0 0
18/01/2022
78.33
 900 80.25 80.25 78.33 100 0 0.0
17/01/2022
80.25
 400 79.79 80.25 78.70 0 0 0
14/01/2022
79.79
 7,300 80.70 80.70 79.33 0 700 -0.1
13/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2022
80.70
 1,500 80.98 80.98 80.70 0 0 0
12/01/2022
80.98
 2,500 80.98 80.98 80.26 0 0 0
11/01/2022
80.98
 5,900 81.24 81.24 80.98 0 0 0
10/01/2022
81.24
 9,000 81.24 81.24 81.24 200 0 0
07/01/2022
81.24
 7,500 81.15 82.05 81.15 0 0 0
06/01/2022
81.15
 6,900 81.06 81.15 80.98 0 0 0
05/01/2022
81.06
 4,700 82.13 82.13 80.62 200 0 0.0
04/01/2022
82.13
 4,800 81.33 82.94 81.15 0 2,000 -0.2
31/12/2021
81.33
 5,100 81.42 81.42 81.33 0 0 0
30/12/2021
81.42
 1,700 81.60 81.60 81.15 0 0 0
29/12/2021
81.60
 2,800 82.85 82.85 81.15 0 0 0
28/12/2021
82.85
 2,200 82.49 84.99 81.51 100 0 0.0
27/12/2021
82.49
 5,900 82.05 82.49 80.71 0 0 0
24/12/2021
82.05
 4,500 82.05 82.22 80.62 0 0 0
23/12/2021
82.05
 17,500 81.15 82.22 80.35 0 0 0
22/12/2021
81.15
 3,400 82.40 82.40 80.80 0 0 0
21/12/2021
82.40
 3,800 81.42 82.40 80.71 200 0 0.0
20/12/2021
81.42
 14,400 82.94 82.94 80.44 100 0 0.0
17/12/2021
82.94
 5,000 82.94 83.83 82.94 100 0 0.0
16/12/2021
82.94
 6,500 83.38 83.38 82.94 0 0 0
15/12/2021
83.38
 12,000 83.20 84.27 82.94 300 2,000 -0.2
14/12/2021
83.20
 8,400 84.72 84.72 83.03 0 500 -0.0
13/12/2021
84.72
 7,400 84.72 84.72 82.94 0 2,000 -0.2
10/12/2021
84.72
 1,000 84.72 86.24 83.47 0 0 0
09/12/2021
84.72
 32,700 82.67 86.50 83.83 0 2,200 -0.2
08/12/2021
82.67
 6,500 82.13 82.94 82.13 0 0 0
07/12/2021
82.13
 6,700 81.60 82.31 81.15 0 0 0
06/12/2021
81.60
 12,900 82.40 82.40 80.53 0 0 0
03/12/2021
82.40
 15,600 84.72 84.81 82.40 200 300 -0.0
02/12/2021
84.72
 33,100 84.72 86.06 84.63 13,300 0 1.3
01/12/2021
84.72
 23,700 82.94 84.72 82.31 19,100 0 1.8
30/11/2021
82.94
 21,100 83.65 86.86 81.15 1,600 0 0.2
29/11/2021
83.65
 76,400 80.17 83.65 81.51 9,800 0 0.9
26/11/2021
80.17
 7,000 80.71 80.71 79.19 0 0 0
25/11/2021
80.71
 28,000 81.60 81.60 80.26 24,400 16,500 0.7
24/11/2021
81.60
 50,700 78.48 81.69 78.48 32,800 500 2.9
23/11/2021
78.48
 5,600 79.10 79.10 78.48 0 500 -0.0
22/11/2021
79.10
 18,500 79.73 79.73 78.48 0 0 0
19/11/2021
79.73
 10,200 80.26 80.44 79.55 0 800 -0.1
18/11/2021
80.26
 7,300 80.71 80.71 80.26 0 0 0
17/11/2021
80.71
 12,200 80.35 80.71 79.99 9,200 1,000 0.7
16/11/2021
80.35
 7,400 79.46 80.35 79.37 400 0 0.0
15/11/2021
79.46
 16,200 80.26 80.35 79.28 100 0 0.0
12/11/2021
80.26
 25,100 80.26 80.62 80.26 12,200 0 1.1
11/11/2021
80.26
 1,700 80.62 80.71 79.91 0 0 0
10/11/2021
80.62
 8,700 80.44 82.49 80.26 0 0 0
09/11/2021
80.44
 15,800 81.15 81.15 80.35 0 200 -0.0
08/11/2021
81.15
 23,000 80.44 81.15 79.64 0 0 0
05/11/2021
80.44
 12,100 80.44 80.62 79.82 0 0 0
04/11/2021
80.44
 8,500 80.26 80.71 80.08 0 0 0
03/11/2021
80.26
 9,100 80.35 81.06 80.26 0 0 0
02/11/2021
80.35
 8,700 81.15 81.15 80.35 0 0 0
01/11/2021
81.15
 24,700 80.26 81.15 80.26 0 0 0
29/10/2021
80.26
 33,700 81.51 81.51 79.01 100 0 0.0
28/10/2021
81.51
 20,000 80.17 82.40 79.73 500 2,000 -0.1
27/10/2021
80.17
 6,500 79.73 80.26 79.73 0 1,700 -0.2
26/10/2021
79.73
 8,600 80.26 81.33 78.57 200 2,500 -0.2
25/10/2021
80.26
 19,200 78.66 81.15 78.57 0 2,600 -0.2
22/10/2021
78.66
 8,100 78.92 79.64 78.66 0 2,500 -0.2
21/10/2021
78.92
 21,300 79.28 80.35 78.92 1,400 2,500 -0.1
20/10/2021
79.28
 6,100 80.26 80.35 79.10 200 0 0.0
19/10/2021
80.26
 2,700 80.44 80.44 79.82 0 100 -0.0
18/10/2021
80.44
 6,700 79.91 80.71 79.82 0 0 0
15/10/2021
79.91
 9,700 81.15 81.15 79.91 200 3,000 -0.3
14/10/2021
81.15
 9,600 80.62 81.60 80.26 0 0 0
13/10/2021
80.62
 9,800 79.73 80.62 79.19 300 0 0.0
12/10/2021
79.73
 19,000 80.35 80.44 79.37 0 3,100 -0.3
11/10/2021
80.35
 13,000 81.06 81.06 80.08 0 3,100 -0.1
08/10/2021
81.06
 14,100 81.06 81.69 79.91 0 3,000 -0.3
07/10/2021
81.06
 9,300 81.42 81.42 79.91 0 3,000 -0.3
06/10/2021
81.42
 9,800 81.51 81.51 79.46 0 5,200 -0.5
05/10/2021
81.51
 9,400 83.20 83.20 80.44 0 3,000 -0.3
04/10/2021
83.20
 13,300 80.62 83.20 80.98 900 0 0.1
01/10/2021
80.62
 15,700 80.17 80.62 78.92 30,078 29,378 0.1
30/09/2021
80.17
 11,800 78.92 80.26 78.66 0 0 0
29/09/2021
78.92
 29,400 80.26 80.26 78.48 0 5,000 -0.4
28/09/2021
80.26
 18,200 82.13 82.13 78.92 0 5,100 -0.5
27/09/2021
82.13
 16,500 83.47 83.47 81.87 500 100 0.0
24/09/2021
83.47
 21,700 84.90 88.20 83.38 100 700 -0.1
23/09/2021
84.90
 59,200 79.37 84.90 80.53 200 0 0.0
22/09/2021
79.37
 8,200 78.75 79.55 78.48 200 1,200 -0.1
21/09/2021
78.75
 7,000 80.08 80.26 78.12 0 0 0
20/09/2021
80.08
 23,400 79.82 80.71 79.28 0 0 0
17/09/2021
79.82
 32,300 78.48 80.26 77.76 200 5,000 -0.4
16/09/2021
78.48
 16,800 78.92 79.28 78.48 100 2,000 -0.2
15/09/2021
78.92
 11,000 78.75 80.26 77.76 0 1,000 -0.1
14/09/2021
78.75
 7,300 80.26 81.15 78.75 0 0 0
13/09/2021
80.26
 42,000 81.87 81.87 77.14 0 2,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |