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)
15/09/2020
49.20
 46,650 47.83 49.37 47.66 80 2,100 -0.1
14/09/2020
47.83
 3,850 48.01 48.09 47.32 180 50 0.0
11/09/2020
48.01
 5,510 48.01 48.26 47.83 180 0 0.0
10/09/2020
48.01
 14,000 48.09 48.26 48.01 5,000 0 0.3
09/09/2020
48.09
 6,030 48.01 48.18 47.83 100 0 0.0
08/09/2020
48.01
 3,080 47.24 48.26 47.24 0 0 0
07/09/2020
47.24
 26,550 46.98 48.60 47.07 0 940 -0.1
04/09/2020
46.98
 1,880 46.72 46.98 46.47 640 0 0.0
03/09/2020
46.72
 10,700 46.72 46.98 46.64 0 0 0
01/09/2020
46.72
 1,550 46.98 46.98 46.55 0 0 0
31/08/2020
46.98
 4,610 47.49 47.49 46.98 100 0 0.0
28/08/2020
47.49
 3,940 46.30 47.75 46.30 300 0 0.0
27/08/2020
46.30
 27,910 46.98 46.98 46.04 100 25,700 -1.4
26/08/2020
46.98
 36,900 47.32 47.41 46.98 970 33,100 -1.8
25/08/2020
47.32
 17,920 47.49 47.49 47.15 140 12,860 -0.7
24/08/2020
47.49
 27,540 47.49 48.01 46.98 3,390 23,100 -1.1
21/08/2020
47.49
 52,680 47.49 47.66 47.41 0 50,000 -2.8
20/08/2020
47.49
 50,830 47.83 48.18 47.41 0 50,000 -2.8
19/08/2020
47.83
 9,580 47.92 48.69 47.83 0 7,980 -0.4
18/08/2020
47.92
 9,120 48.18 48.86 47.92 0 6,200 -0.4
17/08/2020
48.18
 33,330 48.26 48.69 46.98 600 30,600 -1.7
14/08/2020
48.26
 54,850 47.49 48.35 47.24 0 50,000 -2.8
13/08/2020
47.49
 51,830 47.49 47.83 47.32 30 50,000 -2.8
12/08/2020
47.49
 3,500 47.41 48.43 47.41 0 3,000 -0.2
11/08/2020
47.41
 4,020 47.92 48.26 47.41 700 1,460 -0.0
10/08/2020
47.92
 540 49.12 49.37 47.83 0 0 0
07/08/2020
49.12
 2,370 48.18 49.12 47.15 0 90 -0.0
06/08/2020
48.18
 2,460 48.69 48.69 46.98 0 0 0
05/08/2020
48.69
 560 48.60 48.69 48.26 290 0 0.0
04/08/2020
48.60
 5,390 47.83 48.69 46.98 0 1,630 -0.1
03/08/2020
47.83
 3,640 48.77 48.86 47.83 0 1,960 -0.1
31/07/2020
48.77
 10,950 47.83 49.71 48.69 0 50 -0.0
30/07/2020
47.83
 2,130 46.38 48.52 46.38 0 0 0
29/07/2020
46.38
 2,750 47.66 47.66 44.42 0 0 0
28/07/2020
47.66
 1,190 46.04 48.60 44.42 0 330 -0.0
27/07/2020
46.04
 2,180 45.27 47.75 42.54 0 0 0
24/07/2020
45.27
 2,390 47.15 47.66 45.27 0 30 -0.0
23/07/2020
47.15
 2,210 48.60 48.60 45.78 0 0 0
22/07/2020
48.60
 150 48.18 48.60 48.60 40 0 0.0
21/07/2020
48.18
 2,700 48.18 48.26 45.87 0 0 0
20/07/2020
48.18
 3,480 47.83 48.69 47.83 0 1,000 -0.1
17/07/2020
47.83
 390 47.83 47.83 46.38 120 0 0.0
16/07/2020
47.83
 3,910 46.98 48.26 46.98 0 0 0
15/07/2020
46.98
 12,410 45.53 47.41 45.70 3,320 300 0.2
14/07/2020
45.53
 2,210 45.19 45.53 44.42 0 0 0
13/07/2020
45.19
 1,450 44.50 45.19 44.50 10 0 0.0
10/07/2020
44.50
 2,750 46.13 46.13 44.25 210 0 0.0
09/07/2020
46.13
 0 46.13 46.13 46.13 0 0 0
08/07/2020
46.13
 2,750 45.19 46.13 44.84 0 1,640 -0.1
07/07/2020
45.19
 400 46.98 46.98 45.19 0 0 0
06/07/2020
46.98
 1,090 44.42 47.41 44.50 30 0 0.0
03/07/2020
44.42
 4,140 44.25 44.42 44.16 400 0 0.0
02/07/2020
44.25
 920 45.27 45.27 44.25 0 0 0
01/07/2020
45.27
 5,590 45.44 45.44 44.42 800 2,050 -0.1
30/06/2020
45.44
 2,880 45.36 45.44 44.42 1,770 0 0.1
29/06/2020
45.36
 4,650 47.83 47.83 45.36 850 170 0.0
26/06/2020
47.83
 450 48.35 48.35 46.13 0 0 0
25/06/2020
48.35
 3,870 49.12 49.12 48.35 480 0 0.0
24/06/2020
49.12
 60 49.12 49.12 49.12 0 0 0
23/06/2020
49.12
 120 49.54 50.74 49.12 0 0 0
22/06/2020
49.54
 640 49.37 50.91 49.54 0 0 0
19/06/2020
49.37
 40 48.26 49.46 49.37 0 0 0
18/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2020
48.26
 1,640 47.83 49.12 48.26 0 0 0
17/06/2020
47.83
 1,340 47.83 48.25 47.83 0 0 0
16/06/2020
47.83
 170 47.41 48.51 47.83 50 0 0.0
15/06/2020
47.41
 1,160 48.25 48.25 47.41 20 80 -0.0
12/06/2020
48.25
 3,870 48.67 48.67 45.74 100 210 -0.0
11/06/2020
48.67
 8,350 48.76 48.92 48.67 200 5,890 -0.3
10/06/2020
48.76
 1,550 48.76 49.01 48.76 0 0 0
09/06/2020
48.76
 2,860 49.09 49.09 48.76 1,270 0 0.1
08/06/2020
49.09
 1,850 48.51 49.43 49.09 50 500 -0.0
05/06/2020
48.51
 1,120 48.51 48.67 48.51 0 0 0
04/06/2020
48.51
 2,960 48.67 49.51 48.51 180 0 0.0
03/06/2020
48.67
 90 49.09 49.85 48.67 0 0 0
02/06/2020
49.09
 2,480 49.09 49.09 48.67 170 1,000 -0.0
01/06/2020
49.09
 6,700 49.34 49.51 49.09 0 0 0
29/05/2020
49.34
 1,220 48.67 49.34 48.67 500 0 0.0
28/05/2020
48.67
 2,010 49.51 49.51 48.67 0 0 0
27/05/2020
49.51
 1,440 49.51 49.51 49.51 0 0 0
26/05/2020
49.51
 1,830 50.18 50.18 48.25 0 10 -0.0
25/05/2020
50.18
 4,350 49.43 50.35 48.67 0 0 0
22/05/2020
49.43
 620 49.09 49.51 48.25 0 0 0
21/05/2020
49.09
 2,230 48.67 50.69 46.99 10 0 0.0
20/05/2020
48.67
 2,120 47.92 48.67 47.83 0 0 0
19/05/2020
47.92
 4,960 48.34 48.34 47.83 0 0 0
18/05/2020
48.34
 1,560 48.17 48.34 47.75 0 510 -0.0
15/05/2020
48.17
 2,560 48.00 48.25 47.75 0 0 0
14/05/2020
48.00
 4,310 48.17 48.42 48.00 0 500 -0.0
13/05/2020
48.17
 30 48.00 48.17 47.50 0 0 0
12/05/2020
48.00
 2,510 47.83 48.09 47.83 50 0 0.0
11/05/2020
47.83
 2,020 48.00 48.09 47.83 0 0 0
08/05/2020
48.00
 1,930 48.09 48.09 47.83 0 0 0
07/05/2020
48.09
 6,000 47.83 48.17 46.99 0 0 0
06/05/2020
47.83
 4,340 47.41 47.83 47.41 0 500 -0.0
05/05/2020
47.41
 8,870 46.99 47.83 46.24 0 1,940 -0.1
04/05/2020
46.99
 9,980 46.99 48.67 46.99 0 500 -0.0
29/04/2020
46.99
 1,160 47.75 47.75 45.74 0 0 0
28/04/2020
47.75
 1,420 47.67 47.83 46.16 0 0 0
27/04/2020
47.67
 2,930 46.99 47.67 45.74 0 0 0
24/04/2020
46.99
 3,600 47.41 47.41 46.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |