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)
05/07/2021
65.55
 2,300 66.17 66.17 65.55 0 0 0
02/07/2021
66.17
 15,800 67.78 68.49 65.10 10,300 11,100 -0.1
01/07/2021
67.78
 9,500 67.42 68.22 67.51 0 1,200 -0.1
30/06/2021
67.42
 19,000 67.33 68.22 66.97 12,700 0 1.0
29/06/2021
67.33
 63,500 66.35 67.78 66.44 51,600 3,000 3.7
28/06/2021
66.35
 27,600 65.19 66.71 65.81 17,000 0 1.3
25/06/2021
65.19
 22,300 62.87 66.17 62.87 20,200 3,000 1.3
24/06/2021
62.87
 19,900 62.87 62.96 61.53 11,400 10,000 0.1
23/06/2021
62.87
 9,200 63.50 63.50 62.43 6,400 3,000 0.2
22/06/2021
63.50
 6,600 63.50 64.92 62.96 0 3,000 -0.2
21/06/2021
63.50
 7,800 64.92 64.92 62.87 0 5,000 -0.4
18/06/2021
64.92
 700 65.01 65.01 64.92 100 0 0.0
17/06/2021
65.01
 3,400 65.46 65.46 63.32 0 0 0
16/06/2021
65.46
 2,300 66.44 66.44 61.80 0 400 -0.0
15/06/2021
66.44
 62,300 65.55 66.44 65.64 52,300 0 3.9
14/06/2021
65.55
 24,300 65.10 65.55 65.01 21,700 100 1.6
11/06/2021
65.10
 32,500 64.66 65.37 64.66 30,000 0 2.2
10/06/2021
64.66
 48,600 63.32 65.10 62.43 26,000 2,000 1.7
09/06/2021
63.32
 14,000 63.14 63.32 62.43 11,500 6,400 0.4
08/06/2021
63.14
 8,400 62.60 63.14 62.78 7,800 0 0.6
07/06/2021
62.60
 10,000 62.96 63.05 62.43 9,500 2,000 0.5
04/06/2021
62.96
 3,900 62.96 63.05 61.53 800 2,000 -0.1
03/06/2021
62.96
 12,400 62.25 63.14 62.25 11,400 0 0.8
02/06/2021
62.25
 4,900 61.53 62.25 60.73 2,500 0 0.2
01/06/2021
61.53
 1,100 62.60 62.60 61.53 0 0 0
31/05/2021
62.60
 26,300 62.43 62.60 62.25 22,800 13,600 0.6
28/05/2021
62.43
 16,500 61.53 62.43 61.98 16,000 3,500 0.9
27/05/2021
61.53
 16,100 61.09 61.53 61.09 12,900 3,500 0.6
26/05/2021
61.09
 17,600 59.30 61.09 58.86 11,000 3,000 0.5
25/05/2021
59.30
 3,600 59.30 59.30 59.04 600 0 0.0
24/05/2021
59.30
 4,900 59.30 59.30 57.97 0 0 0
21/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2021
59.30
 2,100 59.30 59.93 59.30 0 0 0
20/05/2021
59.30
 10,900 60.10 60.10 58.87 3,400 0 0.2
19/05/2021
60.10
 6,200 59.66 60.10 59.04 0 0 0
18/05/2021
59.66
 8,500 60.01 60.36 59.22 0 0 0
17/05/2021
60.01
 1,300 60.01 60.10 60.01 200 0 0.0
14/05/2021
60.01
 7,500 59.30 60.18 58.95 6,100 1,000 0.3
13/05/2021
59.30
 3,100 59.30 59.30 59.22 0 0 0
12/05/2021
59.30
 5,500 59.39 59.48 59.30 300 1,800 -0.1
11/05/2021
59.39
 8,300 59.22 61.33 59.39 1,100 0 0.1
10/05/2021
59.22
 6,400 59.57 60.45 58.95 0 0 0
07/05/2021
59.57
 5,200 59.74 61.41 59.30 100 0 0.0
06/05/2021
59.74
 5,300 59.74 59.83 59.48 0 0 0
05/05/2021
59.74
 700 60.62 60.62 59.74 0 0 0
04/05/2021
60.62
 2,200 61.06 61.06 60.18 0 0 0
29/04/2021
61.06
 3,700 60.62 61.50 59.57 0 0 0
28/04/2021
60.62
 3,200 59.66 60.62 59.66 0 0 0
27/04/2021
59.66
 3,100 59.74 59.74 59.39 0 300 -0.0
26/04/2021
59.74
 10,900 61.33 61.33 59.74 700 0 0.0
23/04/2021
61.33
 700 61.41 61.41 60.71 0 0 0
22/04/2021
61.41
 34,100 61.33 61.94 60.71 27,800 0 1.9
20/04/2021
61.33
 8,500 61.41 61.41 60.62 0 0 0
19/04/2021
61.41
 4,900 61.50 61.50 60.97 0 1,600 -0.1
16/04/2021
61.50
 9,700 61.59 62.38 61.50 0 0 0
15/04/2021
61.59
 4,900 62.82 62.82 61.50 0 0 0
14/04/2021
62.82
 2,400 62.12 62.82 61.94 0 0 0
13/04/2021
62.12
 9,400 62.12 62.29 61.50 0 0 0
12/04/2021
62.12
 14,400 62.38 64.14 61.94 0 4,700 -0.3
09/04/2021
62.38
 31,400 63.26 65.45 61.94 0 6,300 -0.5
08/04/2021
63.26
 10,700 65.54 65.89 63.26 0 0 0
07/04/2021
65.54
 19,200 66.42 66.77 65.45 0 100 -0.0
06/04/2021
66.42
 11,300 66.42 67.56 65.89 0 1,000 -0.1
05/04/2021
66.42
 35,500 63.26 67.56 62.82 100 900 -0.1
02/04/2021
63.26
 18,800 62.82 63.70 62.38 7,200 100 0.5
01/04/2021
62.82
 20,800 60.36 63.26 62.38 13,000 100 0.9
31/03/2021
60.36
 11,900 60.62 61.76 60.36 5,400 1,200 0.3
30/03/2021
60.62
 1,600 61.94 61.94 60.62 0 1,000 -0.1
29/03/2021
61.94
 3,900 60.89 61.94 60.62 600 200 0.0
26/03/2021
60.89
 18,500 61.06 61.06 60.80 16,500 0 1.1
25/03/2021
61.06
 7,100 60.80 61.06 60.45 6,700 1,000 0.4
24/03/2021
60.80
 17,200 61.50 61.50 60.62 16,000 2,000 1.0
23/03/2021
61.50
 4,400 61.41 61.50 60.62 3,000 1,800 0.1
22/03/2021
61.41
 13,200 61.33 61.50 59.92 10,600 0 0.7
19/03/2021
61.33
 6,700 61.68 61.68 61.06 3,500 1,700 0.1
18/03/2021
61.68
 4,600 61.15 63.17 61.68 2,200 0 0.2
17/03/2021
61.15
 5,200 61.06 61.33 61.06 300 0 0.0
16/03/2021
61.06
 6,600 62.38 62.47 61.06 100 0 0.0
15/03/2021
62.38
 1,900 61.06 62.82 61.41 0 0 0
12/03/2021
61.06
 15,000 59.74 62.29 60.97 0 0 0
11/03/2021
59.74
 1,400 60.18 60.62 59.74 0 0 0
10/03/2021
60.18
 3,300 60.62 60.62 60.18 3,200 0 0.2
09/03/2021
60.62
 6,200 60.62 60.62 59.74 5,100 2,400 0.2
08/03/2021
60.62
 9,900 59.74 60.62 59.74 9,600 800 0.6
05/03/2021
59.74
 2,400 60.18 60.18 58.95 0 100 -0.0
04/03/2021
60.18
 25,600 60.80 60.80 60.18 23,100 0 1.6
03/03/2021
60.80
 5,600 60.62 60.80 60.18 4,000 0 0.3
02/03/2021
60.62
 7,800 60.62 61.06 60.18 6,600 0 0.5
01/03/2021
60.62
 7,600 59.66 60.62 59.66 0 2,800 -0.2
26/02/2021
59.66
 19,500 58.87 60.18 58.87 1,500 0 0.1
25/02/2021
58.87
 13,900 58.43 59.04 58.87 0 0 0
24/02/2021
58.43
 30,300 59.30 59.74 58.16 0 21,300 -1.4
23/02/2021
59.30
 41,100 57.99 59.30 57.81 5,100 30,000 -1.7
22/02/2021
57.99
 21,800 57.55 58.87 57.55 5,200 18,000 -0.8
19/02/2021
57.55
 25,100 57.55 57.81 57.46 2,200 20,000 -1.2
18/02/2021
57.55
 19,100 57.99 58.43 57.46 2,600 15,000 -0.8
17/02/2021
57.99
 8,100 57.64 58.43 57.11 0 1,600 -0.1
09/02/2021
57.64
 600 56.67 57.64 56.67 0 0 0
08/02/2021
56.67
 7,000 55.79 56.67 55.79 400 0 0.0
05/02/2021
55.79
 14,300 55.88 56.23 55.35 0 13,300 -0.8
04/02/2021
55.88
 30,100 56.23 58.60 55.88 3,100 30,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |