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)
04/07/2017
90.08
 18,980 90.96 90.96 89.06 400 3,900 -0.4
03/07/2017
90.96
 6,560 90.96 91.25 88.33 1,790 660 0.1
30/06/2017
90.96
 15,040 89.86 91.10 89.86 1,790 120 0.2
29/06/2017
89.86
 20,350 90.88 90.88 89.79 0 910 -0.1
28/06/2017
90.88
 28,050 89.93 91.25 90.08 1,560 10,650 -1.1
27/06/2017
89.93
 54,310 88.33 90.08 88.33 0 31,920 -3.9
26/06/2017
88.33
 20,610 88.33 88.40 87.60 1,160 10,860 -1.2
23/06/2017
88.33
 47,090 88.55 88.55 87.60 3,020 30,880 -3.4
22/06/2017
88.55
 33,980 88.55 89.06 88.33 910 20,650 -2.4
21/06/2017
88.55
 36,640 90.01 90.52 88.55 1,750 26,540 -3.0
20/06/2017
90.01
 32,370 89.06 91.25 89.79 1,930 19,940 -2.2
19/06/2017
89.06
 19,000 91.25 91.98 86.28 1,030 9,820 -1.1
16/06/2017
91.25
 34,040 87.67 93.44 91.25 3,760 15,230 -1.5
15/06/2017
87.67
 40,450 81.98 87.67 80.08 8,010 8,050 0.0
14/06/2017
81.98
 20,640 79.49 81.98 79.57 400 100 0.0
13/06/2017
79.49
 13,290 79.42 79.71 79.20 13,090 80 1.4
12/06/2017
79.42
 1,100 79.42 79.57 78.11 0 80 -0.0
09/06/2017
79.42
 10,150 78.11 79.57 78.11 29,590 32,500 -0.3
08/06/2017
78.11
 7,330 76.65 78.11 76.50 0 0 0
07/06/2017
76.65
 5,080 76.65 76.65 75.92 470 0 0.0
06/06/2017
76.65
 11,320 75.92 76.65 75.92 5,600 10 0.6
05/06/2017
75.92
 10,680 76.36 76.36 75.92 0 1,000 -0.1
02/06/2017
76.36
 15,510 76.79 76.87 76.28 500 1,500 -0.1
01/06/2017
76.79
 7,440 76.72 77.38 76.65 200 10 0.0
31/05/2017
76.72
 5,450 77.96 78.11 76.72 4,720 0 0.5
30/05/2017
77.96
 5,440 78.03 78.11 76.65 120 0 0.0
29/05/2017
78.03
 1,780 76.72 78.11 75.19 120 10 0.0
26/05/2017
76.72
 4,350 76.65 77.30 75.92 20,000 20,500 -0.1
25/05/2017
76.65
 10,440 76.65 78.11 76.65 20,000 20,000 0
24/05/2017
76.65
 2,840 76.65 77.01 75.99 1,450 450 0.1
23/05/2017
76.65
 6,240 76.65 76.65 76.21 20,010 20,550 -0.1
22/05/2017
76.65
 9,180 75.92 77.16 75.92 3,960 0 0.4
19/05/2017
75.92
 5,930 78.11 78.11 75.26 0 0 0
18/05/2017
78.11
 11,890 78.84 78.84 74.90 0 0 0
17/05/2017
78.84
 6,300 78.84 79.20 77.89 0 500 -0.1
16/05/2017
78.84
 16,560 76.65 80.30 77.01 0 6,440 -0.7
15/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
15/05/2017
76.65
 17,350 74.82 78.11 75.33 10 4,200 -0.4
12/05/2017
74.82
 7,750 75.12 75.12 74.22 1,050 0 0.1
11/05/2017
75.12
 5,940 74.76 75.43 74.70 1,130 200 0.1
10/05/2017
74.76
 3,970 74.28 74.76 74.40 170 800 -0.1
09/05/2017
74.28
 3,240 74.52 74.82 73.92 290 30 0.0
08/05/2017
74.52
 8,900 73.98 74.82 73.62 1,180 400 0.1
05/05/2017
73.98
 9,470 75.85 75.85 73.80 220 0 0.0
04/05/2017
75.85
 7,290 75.43 76.03 75.43 580 3,830 -0.4
03/05/2017
75.43
 22,960 74.82 76.03 73.74 20 10,410 -1.3
28/04/2017
74.82
 33,990 71.20 75.73 71.50 10 20,350 -2.5
27/04/2017
71.20
 21,830 71.20 72.41 70.60 100 10,470 -1.2
26/04/2017
71.20
 9,770 70.90 71.32 70.66 10 5,340 -0.6
25/04/2017
70.90
 7,630 71.20 71.20 70.60 500 4,840 -0.5
24/04/2017
71.20
 19,760 70.30 71.50 70.30 3,600 0 0.4
21/04/2017
70.30
 5,700 70.24 70.54 70.00 2,900 0 0.3
20/04/2017
70.24
 2,990 69.75 70.30 70.00 0 0 0
19/04/2017
69.75
 5,490 69.09 69.75 69.09 30 0 0.0
18/04/2017
69.09
 4,440 69.39 69.39 68.67 1,070 10 0.1
17/04/2017
69.39
 3,380 69.45 69.45 68.79 1,000 0 0.1
14/04/2017
69.45
 4,710 69.69 69.69 68.91 500 0 0.1
13/04/2017
69.69
 2,600 69.39 69.81 69.39 500 0 0.1
12/04/2017
69.39
 5,060 69.94 69.94 69.33 0 0 0
11/04/2017
69.94
 2,240 70.72 70.72 69.39 0 0 0
10/04/2017
70.72
 5,890 69.39 70.72 68.67 3,750 3,640 0.0
07/04/2017
69.39
 1,520 70.60 70.60 68.79 0 0 0
05/04/2017
70.60
 15,920 70.00 70.84 68.19 10 0 0.0
04/04/2017
70.00
 21,080 71.20 71.20 69.39 0 0 0
03/04/2017
71.20
 13,560 71.87 71.87 69.39 0 0 0
31/03/2017
71.87
 8,560 71.81 72.05 70.00 50 0 0.0
30/03/2017
71.81
 14,890 69.33 72.71 69.21 0 0 0
29/03/2017
69.33
 39,200 67.58 69.33 67.46 1,380 0 0.2
28/03/2017
67.58
 45,070 69.88 70.42 67.58 220 0 0.0
27/03/2017
69.88
 67,700 71.63 71.63 67.52 38,470 1,000 4.2
24/03/2017
71.63
 1,200 69.33 71.75 69.39 0 0 0
23/03/2017
69.33
 30,060 69.45 70.96 69.33 2,200 0 0.3
22/03/2017
69.45
 26,290 73.92 73.92 69.45 1,110 0 0.1
21/03/2017
73.92
 3,220 73.62 76.57 73.62 0 0 0
20/03/2017
73.62
 13,450 70.90 74.10 72.41 0 200 -0.0
17/03/2017
70.90
 7,650 72.41 72.41 70.90 0 1,720 -0.2
16/03/2017
72.41
 3,110 71.69 72.95 71.81 0 0 0
15/03/2017
71.69
 3,070 71.20 73.01 71.20 1,020 580 0.1
14/03/2017
71.20
 1,940 70.60 71.81 70.18 0 0 0
13/03/2017
70.60
 3,380 70.30 71.81 69.69 0 0 0
10/03/2017
70.30
 610 69.69 70.30 70.30 0 0 0
09/03/2017
69.69
 1,770 69.39 72.29 69.69 20 750 -0.1
08/03/2017
69.39
 570 72.11 72.11 69.39 0 0 0
07/03/2017
72.11
 3,120 69.39 72.11 69.39 0 0 0
06/03/2017
69.39
 2,450 69.15 70.30 69.39 0 0 0
03/03/2017
69.15
 3,060 69.69 70.90 69.15 0 0 0
02/03/2017
69.69
 1,010 69.09 69.69 69.09 0 0 0
01/03/2017
69.09
 470 69.39 69.39 69.09 70 0 0.0
28/02/2017
69.39
 3,500 71.20 71.20 69.39 300 0 0.0
27/02/2017
71.20
 120 70.60 71.20 70.60 10 0 0.0
24/02/2017
70.60
 3,780 70.60 71.20 70.60 450 100 0.0
23/02/2017
70.60
 120 71.81 72.35 70.00 0 0 0
22/02/2017
71.81
 1,000 72.41 72.41 71.20 100,190 100,140 0.0
21/02/2017
72.41
 1,220 74.22 74.22 71.81 1,000 0 0.1
20/02/2017
74.22
 1,230 70.90 75.43 73.86 600 100 0.1
17/02/2017
70.90
 200 71.20 71.20 70.90 0 0 0
16/02/2017
71.20
 1,180 71.81 71.81 71.20 620 0 0.1
15/02/2017
71.81
 1,270 71.20 71.81 68.91 10 0 0.0
14/02/2017
71.20
 0 71.20 71.20 71.20 0 0 0
13/02/2017
71.20
 2,420 71.20 72.41 70.30 0 0 0
10/02/2017
71.20
 890 69.51 71.20 70.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |