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
(2024-08-21) 		0 0% 30,900 -300 -0.0
75.60
78.80
77
2 tháng
(2024-07-22) 		-1.60 -2.04% 61,700 -4,000 -0.3
75
79.50
77
3 tháng
(2024-06-24) 		-2.10 -2.65% 145,800 -2,390 -0.2
75
85.30
77
6 tháng
(2024-03-25) 		-3.38 -4.21% 263,500 28,978 2.3
75
85.30
77
12 tháng
(2023-09-26) 		-4.93 -6.01% 598,200 146,268 12.4
72.88
85.30
77
24 tháng
(2022-10-03) 		-11.48 -12.97% 1,199,500 372,907 36.1
72.88
91.15
77
36 tháng
(2021-10-06) 		-4.42 -5.43% 3,758,500 1,339,908 150.5
72.88
94.38
77
60 tháng
(2019-10-17) 		30.69 66.27% 8,801,070 797,588 121.9
38.69
94.38
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2018
55.08
 7,270 54.78 55.23 54.40 30 0 0.0
13/09/2018
54.78
 910 53.95 54.85 51.25 290 0 0.0
12/09/2018
53.95
 1,720 53.95 54.40 53.95 210 100 0.0
11/09/2018
53.95
 9,620 51.92 53.95 52.52 1,050 2,500 -0.1
10/09/2018
51.92
 7,040 51.77 52.45 51.77 0 1,800 -0.1
07/09/2018
51.77
 2,430 51.77 52.60 50.04 20 700 -0.0
06/09/2018
51.77
 9,390 51.77 52.00 51.77 500 2,400 -0.1
05/09/2018
51.77
 2,410 51.25 52.00 50.04 100 420 -0.0
04/09/2018
51.25
 2,370 51.17 52.15 51.09 20 0 0.0
31/08/2018
51.17
 3,980 50.72 54.18 50.72 50 0 0.0
30/08/2018
50.72
 10,860 50.72 51.32 50.72 530 10,030 -0.6
29/08/2018
50.72
 3,030 50.19 50.79 50.04 710 1,590 -0.1
28/08/2018
50.19
 26,090 50.72 50.72 50.19 150 7,130 -0.5
27/08/2018
50.72
 31,120 51.02 51.02 50.19 1,000 31,040 -2.0
24/08/2018
51.02
 2,010 51.09 51.09 50.79 800 780 0.0
23/08/2018
51.09
 1,370 50.04 51.09 49.97 10 600 -0.0
22/08/2018
50.04
 26,510 51.02 51.70 50.04 920 14,390 -0.9
21/08/2018
51.02
 26,150 50.57 51.09 50.27 200 5,600 -0.4
20/08/2018
50.57
 11,220 51.47 51.47 50.04 20 7,110 -0.5
17/08/2018
51.47
 14,360 52.00 52.00 51.32 120 11,560 -0.8
16/08/2018
52.00
 3,310 51.85 52.00 51.09 0 0 0
15/08/2018
51.85
 26,430 52.15 52.22 51.85 520 8,260 -0.5
14/08/2018
52.15
 16,020 51.92 52.60 51.92 880 13,530 -0.9
13/08/2018
51.92
 5,960 53.50 53.50 51.85 120 100 0.0
10/08/2018
53.50
 11,470 53.57 53.72 53.05 1,000 7,860 -0.5
09/08/2018
53.57
 19,650 53.42 54.10 52.67 2,510 0 0.2
08/08/2018
53.42
 13,120 54.40 54.78 53.42 10 11,540 -0.8
07/08/2018
54.40
 16,180 54.78 54.85 54.40 3,020 14,370 -0.8
06/08/2018
54.78
 4,410 54.63 55.15 54.70 2,270 0 0.2
03/08/2018
54.63
 4,250 54.10 55.00 54.48 310 900 -0.0
02/08/2018
54.10
 3,900 53.65 54.48 53.65 480 0 0.0
01/08/2018
53.65
 27,000 55.98 55.98 53.35 2,490 5,400 -0.2
31/07/2018
55.98
 9,570 55.53 56.35 55.53 6,830 0 0.5
30/07/2018
55.53
 4,870 55.60 56.35 55.53 500 0 0.0
27/07/2018
55.60
 13,370 54.63 55.60 54.85 4,340 0 0.3
26/07/2018
54.63
 6,200 55.00 55.53 54.63 2,000 1,300 0.1
25/07/2018
55.00
 5,890 54.85 56.20 54.85 4,500 1,220 0.2
24/07/2018
54.85
 2,200 55.45 55.45 54.10 0 500 -0.0
23/07/2018
55.45
 2,890 55.23 55.60 54.85 0 700 -0.1
20/07/2018
55.23
 3,230 54.48 55.23 54.48 0 0 0
19/07/2018
54.48
 4,320 54.25 55.98 54.10 20 3,000 -0.2
18/07/2018
54.25
 2,080 54.78 55.23 54.25 500 380 0.0
17/07/2018
54.78
 770 54.33 54.85 54.10 0 0 0
16/07/2018
54.33
 2,850 55.75 55.75 54.10 500 590 -0.0
13/07/2018
55.75
 380 54.85 56.28 54.93 100 0 0.0
12/07/2018
54.85
 2,980 54.25 54.85 54.25 0 1,980 -0.1
11/07/2018
54.25
 6,060 55.60 56.50 54.25 0 0 0
10/07/2018
55.60
 3,740 55.45 56.35 55.00 20 1,880 -0.1
09/07/2018
55.45
 1,260 54.70 57.71 55.45 1,070 310 0.1
06/07/2018
54.70
 92,530 58.31 58.31 54.63 910 76,270 -5.6
05/07/2018
58.31
 3,510 58.61 60.11 58.08 0 40 -0.0
04/07/2018
58.61
 16,590 58.38 58.61 58.23 2,000 2,460 -0.0
03/07/2018
58.38
 7,890 58.46 58.91 58.38 46,390 43,950 0.2
02/07/2018
58.46
 9,500 59.89 59.96 57.48 0 1,000 -0.1
29/06/2018
59.89
 1,540 59.28 59.89 57.18 640 0 0.1
28/06/2018
59.28
 1,720 58.98 59.89 59.21 1,590 430 0.1
27/06/2018
58.98
 5,220 58.83 60.04 58.98 20 100 -0.0
26/06/2018
58.83
 350 58.53 59.74 58.83 80 0 0.0
25/06/2018
58.53
 5,490 58.46 60.86 57.86 70 3,000 -0.2
22/06/2018
58.46
 3,760 57.11 59.13 57.18 20 0 0.0
21/06/2018
57.11
 21,000 59.28 59.28 57.11 0 17,940 -1.4
20/06/2018
59.28
 11,590 57.11 59.36 57.86 0 10,000 -0.8
19/06/2018
57.11
 14,390 59.74 60.11 55.60 1,760 13,750 -0.9
18/06/2018
59.74
 10,580 63.79 63.87 59.74 2,130 10,000 -0.6
15/06/2018
63.79
 14,720 62.37 64.17 60.26 650 14,600 -1.1
14/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2018
62.37
 17,040 63.19 64.17 62.37 820 15,100 -1.2
13/06/2018
63.19
 15,960 65.49 65.79 63.19 90 8,100 -0.7
12/06/2018
65.49
 20,600 65.35 65.79 64.60 11,690 15,200 -0.3
11/06/2018
65.35
 65,500 65.35 68.61 65.35 20,110 45,130 -2.2
08/06/2018
65.35
 11,290 64.16 65.35 64.16 11,030 3,530 0.7
07/06/2018
64.16
 14,880 62.00 65.35 62.00 9,440 10,470 -0.1
06/06/2018
62.00
 2,150 61.26 62.00 61.26 1,010 1,550 -0.0
05/06/2018
61.26
 12,070 61.04 63.49 60.89 3,420 11,000 -0.6
04/06/2018
61.04
 20,060 60.89 63.12 60.96 10 20,000 -1.6
01/06/2018
60.89
 26,990 60.96 65.20 60.89 7,360 20,000 -1.0
31/05/2018
60.96
 10,210 62.23 62.38 60.96 0 10,000 -0.8
30/05/2018
62.23
 1,020 60.00 64.16 61.26 0 0 0
29/05/2018
60.00
 3,420 59.41 61.63 59.41 0 0 0
28/05/2018
59.41
 4,000 59.48 60.07 59.41 0 0 0
25/05/2018
59.48
 2,890 59.11 59.78 59.11 0 0 0
24/05/2018
59.11
 4,360 58.66 60.74 58.66 2,000 3,400 -0.1
23/05/2018
58.66
 1,900 58.66 58.66 57.18 20 10 0.0
22/05/2018
58.66
 3,960 59.63 60.67 56.95 0 310 -0.0
21/05/2018
59.63
 1,220 56.95 60.52 58.59 20 0 0.0
18/05/2018
56.95
 27,150 61.19 61.19 56.95 0 25,150 -2.0
17/05/2018
61.19
 2,130 61.19 63.12 60.89 100 0 0.0
16/05/2018
61.19
 1,470 62.00 62.38 61.19 0 0 0
15/05/2018
62.00
 1,060 62.38 62.45 61.63 750 690 0.0
14/05/2018
62.38
 1,040 62.67 62.75 62.38 60 0 0.0
11/05/2018
62.67
 1,740 61.04 62.67 61.04 1,240 930 0.0
10/05/2018
61.04
 2,270 61.04 61.19 61.04 510 600 -0.0
09/05/2018
61.04
 5,240 60.96 61.11 60.59 40 3,400 -0.3
08/05/2018
60.96
 1,450 60.30 63.94 60.89 0 400 -0.0
07/05/2018
60.30
 16,580 61.34 61.34 60.15 0 4,000 -0.3
04/05/2018
61.34
 24,360 62.30 62.38 60.89 2,000 21,000 -1.6
03/05/2018
62.30
 6,010 64.60 64.60 60.89 0 1,860 -0.2
02/05/2018
64.60
 18,380 65.42 67.20 64.60 20 4,500 -0.4
27/04/2018
65.42
 980 64.60 65.57 65.42 0 300 -0.0
26/04/2018
64.60
 8,930 65.57 66.46 64.60 2,000 7,420 -0.5
24/04/2018
65.57
 700 66.61 66.61 65.35 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |