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)
23/04/2020
47.41
 540 47.75 48.25 47.41 0 0 0
22/04/2020
47.75
 4,670 46.99 47.83 45.32 0 40 -0.0
21/04/2020
46.99
 1,870 47.08 47.83 45.48 30 0 0.0
20/04/2020
47.08
 4,910 45.99 47.67 46.16 1,370 100 0.1
17/04/2020
45.99
 1,640 45.74 46.16 44.06 20 0 0.0
16/04/2020
45.74
 150 45.48 45.74 45.48 0 0 0
15/04/2020
45.48
 9,230 45.23 46.16 45.32 4,360 0 0.2
14/04/2020
45.23
 7,650 45.90 46.41 43.64 510 1,290 -0.0
13/04/2020
45.90
 2,540 44.90 45.90 44.98 0 0 0
10/04/2020
44.90
 880 44.31 46.16 44.48 0 0 0
09/04/2020
44.31
 12,790 45.32 47.67 44.06 1,980 3,120 -0.1
08/04/2020
45.32
 9,130 44.48 45.32 44.06 2,650 1,800 0.0
07/04/2020
44.48
 8,830 43.97 46.74 43.97 1,400 0 0.1
06/04/2020
43.97
 16,550 42.38 44.06 40.28 260 0 0.0
03/04/2020
42.38
 3,040 41.96 42.80 41.96 0 0 0
01/04/2020
41.96
 2,720 40.70 41.96 40.70 0 160 -0.0
31/03/2020
40.70
 4,250 41.12 41.96 39.02 0 0 0
30/03/2020
41.12
 6,660 42.80 42.80 40.28 0 0 0
27/03/2020
42.80
 4,920 42.63 43.22 42.63 1,920 0 0.1
26/03/2020
42.63
 8,220 42.13 43.47 42.04 0 10 -0.0
25/03/2020
42.13
 5,720 39.44 42.13 39.44 1,400 0 0.1
24/03/2020
39.44
 1,800 39.02 39.44 39.44 0 0 0
23/03/2020
39.02
 3,980 40.70 41.54 39.02 0 0 0
20/03/2020
40.70
 1,970 40.95 40.95 40.28 0 220 -0.0
19/03/2020
40.95
 1,330 42.71 44.39 40.95 0 140 -0.0
18/03/2020
42.71
 5,010 41.71 43.22 42.71 0 140 -0.0
17/03/2020
41.71
 8,920 40.28 41.71 40.28 0 60 -0.0
16/03/2020
40.28
 4,360 39.53 41.88 39.86 0 300 -0.0
13/03/2020
39.53
 6,210 38.69 41.37 36.17 0 300 -0.0
12/03/2020
38.69
 22,240 41.16 41.16 38.31 0 9,780 -0.5
11/03/2020
41.16
 22,500 42.71 42.80 41.16 0 7,300 -0.4
10/03/2020
42.71
 25,260 44.31 44.31 41.33 0 22,850 -1.1
09/03/2020
44.31
 33,800 45.32 45.32 44.31 0 1,290 -0.1
06/03/2020
45.32
 6,600 46.41 46.41 44.56 0 0 0
05/03/2020
46.41
 3,460 44.90 46.83 44.90 0 0 0
04/03/2020
44.90
 12,960 46.16 46.16 44.90 0 10,000 -0.5
03/03/2020
46.16
 7,410 46.91 48.59 46.16 0 1,980 -0.1
02/03/2020
46.91
 10 46.91 46.91 46.91 0 0 0
28/02/2020
46.91
 3,760 47.33 47.33 46.83 10 0 0.0
27/02/2020
47.33
 9,540 47.16 49.51 46.83 0 0 0
26/02/2020
47.16
 4,680 47.41 47.67 45.99 0 0 0
25/02/2020
47.41
 6,610 47.58 47.58 46.24 0 4,390 -0.2
24/02/2020
47.58
 11,570 47.83 48.25 45.74 0 2,310 -0.1
21/02/2020
47.83
 3,270 48.17 48.51 47.41 300 0 0.0
20/02/2020
48.17
 5,440 47.67 48.51 46.74 0 0 0
19/02/2020
47.67
 1,110 48.25 48.25 47.67 0 0 0
18/02/2020
48.25
 9,290 47.08 48.25 46.99 0 0 0
17/02/2020
47.08
 1,780 46.99 47.83 46.99 0 20 -0.0
14/02/2020
46.99
 10,380 47.50 47.83 46.58 500 6,400 -0.3
13/02/2020
47.50
 3,820 47.83 47.83 47.50 0 0 0
12/02/2020
47.83
 4,090 49.51 49.51 47.83 0 0 0
11/02/2020
49.51
 6,940 49.34 50.69 49.01 1,700 3,050 -0.1
10/02/2020
49.34
 28,020 46.16 49.34 46.49 300 8,670 -0.5
07/02/2020
46.16
 22,800 46.91 46.91 45.74 30 4,650 -0.3
06/02/2020
46.91
 14,750 48.59 48.59 46.16 0 0 0
05/02/2020
48.59
 9,270 48.67 49.51 47.83 50 3,350 -0.2
04/02/2020
48.67
 26,810 48.76 52.03 48.67 30 19,510 -1.1
03/02/2020
48.76
 71,790 48.67 52.03 48.76 1,190 56,090 -3.4
31/01/2020
48.67
 36,260 49.09 49.76 48.67 0 33,960 -2.0
30/01/2020
49.09
 23,060 48.67 49.93 48.67 0 21,480 -1.3
22/01/2020
48.67
 1,670 48.92 48.92 48.67 440 1,610 -0.1
21/01/2020
48.92
 2,120 49.85 49.85 48.67 0 1,200 -0.1
20/01/2020
49.85
 920 48.67 49.93 48.67 0 0 0
17/01/2020
48.67
 11,090 47.83 48.67 47.41 180 10,900 -0.6
16/01/2020
47.83
 4,950 47.83 47.83 47.41 0 180 -0.0
15/01/2020
47.83
 1,620 48.59 48.59 46.58 0 860 -0.0
14/01/2020
48.59
 540 48.84 48.84 48.59 10 40 -0.0
13/01/2020
48.84
 1,200 49.51 49.51 48.84 0 0 0
10/01/2020
49.51
 1,850 50.60 50.60 48.59 0 0 0
09/01/2020
50.60
 640 50.69 50.69 48.42 0 0 0
08/01/2020
50.69
 2,710 49.51 50.69 47.83 0 0 0
07/01/2020
49.51
 370 49.51 51.11 49.34 20 0 0.0
06/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
06/01/2020
49.51
 760 49.34 49.51 49.34 530 0 0.0
03/01/2020
49.34
 1,550 48.70 49.51 48.29 740 0 0.0
02/01/2020
48.70
 30 49.10 49.10 48.70 0 0 0
31/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
31/12/2019
49.10
 6,810 47.80 49.51 47.23 210 5,900 -0.3
30/12/2019
47.80
 2,000 47.80 47.80 47.80 0 0 0
27/12/2019
47.80
 560 47.10 47.80 47.10 500 0 0.0
26/12/2019
47.10
 380 47.10 47.88 47.10 0 0 0
25/12/2019
47.10
 13,510 47.88 47.88 46.70 0 13,440 -0.8
24/12/2019
47.88
 10 47.88 47.88 47.88 0 0 0
23/12/2019
47.88
 1,420 47.10 47.88 47.10 300 1,090 -0.0
20/12/2019
47.10
 4,080 46.39 47.10 46.47 0 3,910 -0.2
19/12/2019
46.39
 560 47.88 47.88 46.39 0 0 0
18/12/2019
47.88
 7,570 48.35 48.35 47.88 20 7,570 -0.5
17/12/2019
48.35
 10,110 47.49 49.29 47.49 0 4,880 -0.3
16/12/2019
47.49
 300 47.88 48.67 47.10 0 0 0
13/12/2019
47.88
 500 47.88 47.88 47.88 0 0 0
12/12/2019
47.88
 5,990 47.10 49.29 47.10 0 4,210 -0.3
11/12/2019
47.10
 3,840 48.67 48.67 46.70 0 1,120 -0.1
10/12/2019
48.67
 0 48.67 48.67 48.67 0 0 0
09/12/2019
48.67
 450 47.49 48.67 47.10 0 0 0
06/12/2019
47.49
 3,020 47.88 47.88 45.45 0 0 0
05/12/2019
47.88
 1,460 47.88 49.37 45.29 0 530 -0.0
04/12/2019
47.88
 3,010 47.88 49.37 47.88 0 2,980 -0.2
03/12/2019
47.88
 27,090 48.67 49.37 47.10 360 19,130 -1.2
02/12/2019
48.67
 160 47.10 48.67 46.31 0 90 -0.0
29/11/2019
47.10
 15,000 47.88 47.88 47.02 0 14,960 -0.9
28/11/2019
47.88
 0 47.88 47.88 47.88 0 0 0
27/11/2019
47.88
 62,060 46.94 48.67 47.33 0 58,050 -3.6

Chính sách bảo mật | Điều khoản sử dụng |