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)
03/02/2021
56.23
 33,600 56.41 60.10 56.23 0 30,000 -1.9
02/02/2021
56.41
 13,600 58.60 58.60 56.23 0 9,900 -0.6
01/02/2021
58.60
 58,200 58.60 58.87 58.34 40,900 50,200 -0.6
29/01/2021
58.60
 9,000 54.82 58.60 57.81 0 100 -0.0
28/01/2021
54.82
 43,200 56.23 56.23 52.36 24,100 300 1.4
27/01/2021
56.23
 36,200 58.69 58.69 56.23 23,300 25,000 -0.1
26/01/2021
58.69
 11,900 58.69 58.69 54.74 100 5,700 -0.4
25/01/2021
58.69
 20,300 60.18 60.18 58.43 1,100 7,400 -0.4
22/01/2021
60.18
 5,200 60.18 60.62 60.18 0 0 0
21/01/2021
60.18
 4,000 60.18 60.18 59.74 300 0 0.0
20/01/2021
60.18
 7,000 59.74 61.06 59.74 0 300 -0.0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/01/2021
59.74
 6,000 61.50 62.38 58.43 0 0 0
18/01/2021
61.50
 43,800 60.65 61.76 60.65 1,200 35,000 -2.4
15/01/2021
60.65
 35,400 61.50 62.36 60.65 400 30,000 -2.1
14/01/2021
61.50
 28,900 62.78 62.87 61.16 1,100 22,700 -1.6
13/01/2021
62.78
 20,100 61.07 62.78 61.16 300 0 0.0
12/01/2021
61.07
 14,900 62.01 62.01 60.99 300 10,400 -0.7
11/01/2021
62.01
 11,600 60.22 62.01 61.07 300 0 0.0
08/01/2021
60.22
 22,400 60.65 61.50 60.05 0 15,700 -1.1
07/01/2021
60.65
 11,700 61.93 62.36 60.65 100 10,000 -0.7
06/01/2021
61.93
 5,200 62.61 62.61 59.96 0 500 -0.0
05/01/2021
62.61
 1,600 62.36 63.21 62.44 0 100 -0.0
04/01/2021
62.36
 2,600 61.16 63.21 62.36 0 0 0
31/12/2020
61.16
 6,200 61.07 61.24 60.90 50 440 -0.0
30/12/2020
61.07
 7,270 59.62 61.24 59.62 20 100 0
29/12/2020
59.62
 1,110 58.94 59.71 58.77 20 0 0.0
28/12/2020
58.94
 2,500 59.71 59.71 58.08 0 0 0
25/12/2020
59.71
 1,700 58.94 59.79 57.74 20 0 0.0
24/12/2020
58.94
 5,200 59.79 60.22 58.51 20 0 0.0
23/12/2020
59.79
 2,450 59.79 59.79 58.94 20 0 0.0
22/12/2020
59.79
 3,150 59.28 60.48 58.51 430 0 0.0
21/12/2020
59.28
 5,250 58.94 59.71 58.51 320 980 -0.0
18/12/2020
58.94
 6,090 58.94 59.28 58.51 320 0 0.0
17/12/2020
58.94
 1,760 58.43 58.94 57.66 20 0 0.0
16/12/2020
58.43
 1,120 58.43 58.85 58.43 20 0 0.0
15/12/2020
58.43
 3,600 58.51 58.51 57.32 620 1,100 -0.0
14/12/2020
58.51
 2,430 58.94 58.94 58.17 0 0 0
11/12/2020
58.94
 1,470 58.08 58.94 58.08 360 0 0.0
10/12/2020
58.08
 1,600 58.77 58.77 58.08 100 0 0.0
09/12/2020
58.77
 1,020 58.77 58.77 58.77 20 0 0.0
08/12/2020
58.77
 1,920 58.34 58.94 57.23 0 0 0
07/12/2020
58.34
 1,270 58.34 58.85 57.49 0 0 0
04/12/2020
58.34
 720 58.26 59.96 58.34 20 0 0.0
03/12/2020
58.26
 6,020 58.17 58.51 58.08 0 0 0
02/12/2020
58.17
 7,160 58.68 58.94 58.17 0 0 0
01/12/2020
58.68
 1,160 58.68 58.94 58.17 0 0 0
30/11/2020
58.68
 3,610 58.60 59.88 58.17 0 0 0
27/11/2020
58.60
 5,460 58.94 59.37 58.60 0 0 0
26/11/2020
58.94
 2,150 59.62 59.62 58.00 0 0 0
25/11/2020
59.62
 6,270 59.71 59.71 58.08 0 3,580 -0.2
24/11/2020
59.71
 6,540 60.22 60.22 58.08 0 300 -0.0
23/11/2020
60.22
 6,980 60.22 60.22 59.37 40 410 -0.0
20/11/2020
60.22
 2,790 60.22 60.65 59.79 0 1,700 -0.1
19/11/2020
60.22
 5,350 59.28 60.65 59.37 0 0 0
18/11/2020
59.28
 6,850 58.26 59.45 58.26 100 190 -0.0
17/11/2020
58.26
 2,240 57.23 58.26 57.23 320 0 0.0
16/11/2020
57.23
 1,630 57.06 57.83 57.06 140 0 0.0
13/11/2020
57.06
 1,540 56.46 57.23 56.38 0 20 -0.0
12/11/2020
56.46
 1,810 56.80 56.80 56.38 500 0 0.0
11/11/2020
56.80
 1,680 56.80 57.14 56.63 150 0 0.0
10/11/2020
56.80
 9,290 54.84 56.97 54.67 980 0 0.1
09/11/2020
54.84
 3,250 54.67 55.01 53.98 0 0 0
06/11/2020
54.67
 1,210 54.67 54.67 54.33 0 0 0
05/11/2020
54.67
 2,590 54.07 54.67 54.07 0 0 0
04/11/2020
54.07
 6,540 53.81 55.09 52.96 6,120 0 0.4
03/11/2020
53.81
 1,200 54.24 54.24 53.81 0 0 0
02/11/2020
54.24
 460 54.24 55.18 54.24 50 0 0.0
30/10/2020
54.24
 9,570 52.96 54.24 52.96 4,050 2,240 0.1
29/10/2020
52.96
 13,990 51.76 52.96 51.17 11,280 7,200 0.3
28/10/2020
51.76
 1,560 52.96 52.96 51.76 0 800 -0.0
27/10/2020
52.96
 3,310 53.81 53.81 51.25 0 710 -0.0
26/10/2020
53.81
 680 52.96 53.81 52.96 0 0 0
23/10/2020
52.96
 4,530 52.96 53.04 52.53 0 0 0
22/10/2020
52.96
 640 52.96 53.73 52.96 0 0 0
21/10/2020
52.96
 3,360 53.81 53.81 52.96 2,390 0 0.2
20/10/2020
53.81
 6,460 53.98 54.50 53.56 0 0 0
19/10/2020
53.98
 3,890 52.96 54.24 53.39 81,928 81,928 0
16/10/2020
52.96
 2,090 54.07 54.07 52.53 0 0 0
15/10/2020
54.07
 2,380 53.13 54.58 53.81 390 1,000 -0.0
14/10/2020
53.13
 1,410 53.30 55.01 53.13 50 0 0.0
13/10/2020
53.30
 16,140 55.35 55.35 53.22 0 0 0
12/10/2020
55.35
 25,630 55.35 55.61 54.58 310 3,440 -0.2
09/10/2020
55.35
 18,030 52.11 55.35 53.30 0 0 0
08/10/2020
52.11
 25,050 49.46 52.19 49.46 0 0 0
07/10/2020
49.46
 13,450 49.29 49.54 48.69 1,040 0 0.1
06/10/2020
49.29
 5,010 49.20 49.37 49.20 0 200 -0.0
05/10/2020
49.20
 15,570 49.12 49.20 48.26 100 1,000 -0.1
02/10/2020
49.12
 10,730 49.03 49.37 48.77 120 0 0.0
01/10/2020
49.03
 7,810 49.03 49.29 48.69 0 0 0
30/09/2020
49.03
 35,550 48.52 49.03 48.43 80 0 0.0
29/09/2020
48.52
 16,520 48.35 48.69 48.52 0 0 0
28/09/2020
48.35
 11,910 48.43 49.29 48.26 100 0 0.0
25/09/2020
48.43
 8,080 48.52 48.52 48.26 100 0 0.0
24/09/2020
48.52
 4,440 48.60 48.69 48.26 0 0 0
23/09/2020
48.60
 6,450 48.52 48.69 48.52 110 0 0.0
22/09/2020
48.52
 16,100 48.69 48.69 48.52 210 0 0.0
21/09/2020
48.69
 2,220 49.29 49.46 48.69 100 0 0.0
18/09/2020
49.29
 9,530 49.12 49.37 48.26 210 0 0.0
17/09/2020
49.12
 12,700 49.20 49.29 48.69 0 0 0
16/09/2020
49.20
 6,700 49.20 49.54 48.69 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |