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)
22/04/2016
50.03
 3,830 47.51 50.03 47.93 3,000 0 0.3
21/04/2016
47.51
 1,620 46.25 47.51 46.25 960 0 0.1
20/04/2016
46.25
 9,050 47.09 47.09 46.25 8,480 0 0.9
19/04/2016
47.09
 470 47.09 47.93 47.09 460 0 0.1
15/04/2016
47.09
 920 47.09 47.51 47.09 0 0 0
14/04/2016
47.09
 650 47.09 47.09 46.25 0 100 -0.0
13/04/2016
47.09
 1,320 47.09 47.93 47.09 120 0 0.0
12/04/2016
47.09
 420 47.93 47.93 47.09 0 0 0
11/04/2016
47.93
 4,330 47.09 47.93 46.25 3,520 0 0.4
08/04/2016
47.09
 5,440 48.35 50.03 47.09 500 5,090 -0.5
07/04/2016
48.35
 1,810 49.61 49.61 48.35 1,770 0 0.2
06/04/2016
49.61
 14,280 46.67 49.61 45.41 12,900 2,000 1.3
05/04/2016
46.67
 930 45.83 46.67 45.83 100 0 0.0
04/04/2016
45.83
 5,280 45.83 45.83 43.31 5,220 1,400 0.4
01/04/2016
45.83
 15,460 45.41 46.67 42.46 12,870 0 1.3
31/03/2016
45.41
 9,010 48.35 48.35 45.41 0 0 0
30/03/2016
48.35
 24,070 46.25 49.19 47.93 17,700 10,550 0.8
29/03/2016
46.25
 3,330 45.41 48.35 44.99 50 0 0.0
28/03/2016
45.41
 30,620 42.46 45.41 42.89 4,000 0 0.4
25/03/2016
42.46
 13,490 42.46 42.46 41.83 10,270 0 1.0
24/03/2016
42.46
 2,840 42.04 42.46 41.20 1,200 380 0.1
23/03/2016
42.04
 6,670 42.04 42.04 41.83 2,000 0 0.2
22/03/2016
42.04
 3,840 41.83 42.04 41.83 0 0 0
21/03/2016
41.83
 1,000 42.04 42.04 41.41 0 800 -0.1
18/03/2016
42.04
 180 42.04 42.04 42.04 0 0 0
17/03/2016
42.04
 650 40.36 42.04 41.62 0 0 0
16/03/2016
40.36
 1,150 39.94 41.62 40.15 0 0 0
15/03/2016
39.94
 2,560 40.78 40.78 39.94 0 0 0
14/03/2016
40.78
 3,240 42.04 42.46 40.78 0 0 0
11/03/2016
42.04
 660 43.31 44.15 42.04 210 0 0.0
10/03/2016
43.31
 1,920 44.15 44.15 41.62 40 1,900 -0.2
09/03/2016
44.15
 6,890 44.99 44.99 44.15 970 1,760 -0.1
08/03/2016
44.99
 1,330 44.15 44.99 44.15 240 50 0.0
07/03/2016
44.15
 5,330 44.15 44.99 44.15 460 0 0.0
04/03/2016
44.15
 2,040 43.31 44.57 43.31 0 100 -0.0
03/03/2016
43.31
 1,970 41.62 44.15 42.04 0 0 0
02/03/2016
41.62
 3,090 39.10 41.62 38.68 620 100 0.1
01/03/2016
39.10
 2,180 38.26 39.10 38.89 0 0 0
29/02/2016
38.26
 110 37.84 39.10 38.26 0 0 0
26/02/2016
37.84
 5,410 38.05 38.68 37.00 0 420 -0.0
25/02/2016
38.05
 2,910 37.84 38.05 37.42 0 0 0
24/02/2016
37.84
 10 37.42 37.84 37.84 10 0 0.0
23/02/2016
37.42
 3,940 36.16 38.68 35.74 570 400 0.0
22/02/2016
36.16
 520 35.95 36.16 35.95 0 0 0
19/02/2016
35.95
 2,970 35.74 36.16 35.74 0 2,520 -0.2
18/02/2016
35.74
 90 35.74 35.74 35.74 0 0 0
17/02/2016
35.74
 20 35.74 35.74 35.74 0 20 -0.0
16/02/2016
35.74
 1,000 35.74 35.74 35.74 0 960 -0.1
15/02/2016
35.74
 250 35.74 35.74 35.74 0 250 -0.0
05/02/2016
35.74
 980 35.74 35.74 35.74 980 130 0.1
04/02/2016
35.74
 30 35.74 35.74 33.43 30 0 0.0
03/02/2016
35.74
 30 33.43 35.74 33.43 10 0 0.0
02/02/2016
33.43
 10 35.11 35.11 33.43 10 0 0.0
01/02/2016
35.11
 1,260 34.69 35.11 34.69 0 1,000 -0.1
29/01/2016
34.69
 20 34.69 34.69 34.69 0 0 0
28/01/2016
34.69
 570 36.16 36.16 34.69 0 550 -0.0
27/01/2016
36.16
 0 35.32 36.16 36.16 0 0 0
26/01/2016: Cổ tức tiền mặt tỉ lệ: 20%
26/01/2016
35.32
 0 35.32 35.32 35.32 0 0 0
25/01/2016
35.32
 140 34.91 36.34 35.32 0 30 -0.0
22/01/2016
34.91
 0 34.91 34.91 34.91 0 0 0
21/01/2016
34.91
 200 36.34 36.34 34.91 190 0 0.0
20/01/2016
36.34
 0 36.34 36.34 36.34 0 0 0
19/01/2016
36.34
 200 34.50 36.34 36.34 200 0 0.0
18/01/2016
34.50
 2,860 34.70 34.70 34.50 0 0 0
15/01/2016
34.70
 620 34.29 34.91 34.29 0 0 0
14/01/2016
34.29
 330 34.09 34.29 34.29 0 0 0
13/01/2016
34.09
 0 34.09 34.09 34.09 0 0 0
12/01/2016
34.09
 8,350 34.09 34.09 34.09 68,520 68,520 0
11/01/2016
34.09
 1,400 34.09 34.09 34.09 0 1,400 -0.1
08/01/2016
34.09
 0 34.09 34.09 34.09 0 0 0
07/01/2016
34.09
 800 34.70 34.70 34.09 0 800 -0.1
06/01/2016
34.70
 0 34.70 34.70 34.70 0 0 0
05/01/2016
34.70
 270 36.96 36.96 34.70 0 270 -0.0
04/01/2016
36.96
 2,830 36.34 36.96 34.50 94,800 92,030 0.2
31/12/2015
36.34
 660 34.09 36.34 33.67 340 300 0.0
30/12/2015
34.09
 40 34.29 34.29 34.09 0 0 0
29/12/2015
34.29
 300 34.29 34.29 34.29 0 300 -0.0
28/12/2015
34.29
 0 34.29 34.29 34.29 0 0 0
25/12/2015
34.29
 0 34.29 34.29 34.29 0 0 0
24/12/2015
34.29
 830 34.09 34.29 34.09 0 530 -0.0
23/12/2015
34.09
 3,000 34.09 34.09 34.09 0 3,000 -0.2
22/12/2015
34.09
 60 34.09 34.09 34.09 150,000 150,060 -0.0
21/12/2015
34.09
 270 33.67 34.09 34.09 0 0 0
18/12/2015
33.67
 500 33.67 33.67 33.67 450 500 -0.0
17/12/2015
33.67
 9,580 33.67 34.09 33.67 0 9,340 -0.8
16/12/2015
33.67
 1,200 34.09 34.09 33.67 0 0 0
15/12/2015
34.09
 5,800 33.67 34.09 34.09 20,000 20,000 0
14/12/2015
33.67
 0 33.67 33.67 33.67 0 0 0
11/12/2015
33.67
 2,400 33.47 33.67 33.67 0 0 0
10/12/2015
33.47
 20 33.47 33.47 33.47 0 0 0
09/12/2015
33.47
 890 33.47 33.67 33.47 0 0 0
08/12/2015
33.47
 3,730 33.67 33.67 33.47 0 0 0
07/12/2015
33.67
 1,420 33.67 33.67 33.67 0 0 0
04/12/2015
33.67
 0 33.67 33.67 33.67 0 0 0
03/12/2015
33.67
 6,500 34.09 34.09 33.67 0 0 0
02/12/2015
34.09
 500 34.09 34.09 34.09 0 0 0
01/12/2015
34.09
 20 33.88 34.09 34.09 0 0 0
30/11/2015
33.88
 200 34.09 34.09 33.88 0 0 0
27/11/2015
34.09
 600 33.88 34.09 33.88 0 0 0
26/11/2015
33.88
 600 33.26 33.88 33.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |