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)
07/07/2015
32.85
 3,000 32.85 32.85 32.85 0 0 0
06/07/2015
32.85
 5,600 33.47 33.47 32.85 0 0 0
03/07/2015
33.47
 8,010 32.85 33.47 32.85 430 0 0.0
02/07/2015
32.85
 7,000 32.85 33.67 32.85 1,000 0 0.1
01/07/2015
32.85
 570 33.67 33.67 32.44 0 0 0
30/06/2015
33.67
 20 32.85 33.67 33.67 0 0 0
29/06/2015
32.85
 800 32.85 32.85 32.85 760 0 0.1
26/06/2015
32.85
 2,500 32.85 32.85 32.85 500 0 0.0
25/06/2015
32.85
 2,110 33.26 33.26 32.65 10 0 0.0
24/06/2015
33.26
 200 33.67 33.67 33.26 200 0 0.0
23/06/2015
33.67
 8,030 32.85 33.67 32.85 2,330 0 0.2
22/06/2015
32.85
 1,500 32.85 32.85 32.85 0 0 0
19/06/2015
32.85
 4,900 32.85 32.85 32.85 2,000 0 0.2
18/06/2015
32.85
 2,000 33.26 33.26 32.85 0 0 0
17/06/2015
33.26
 6,130 34.09 34.09 32.85 4,130 0 0.3
16/06/2015
34.09
 230 32.85 34.09 32.85 10 0 0.0
15/06/2015
32.85
 0 32.85 32.85 32.85 0 0 0
12/06/2015
32.85
 0 32.85 32.85 32.85 0 0 0
11/06/2015
32.85
 16,330 32.85 33.67 32.85 7,810 0 0.6
10/06/2015
32.85
 0 32.85 32.85 32.85 0 0 0
09/06/2015
32.85
 3,000 34.50 34.50 32.85 0 0 0
08/06/2015
34.50
 300 32.85 34.50 34.50 0 0 0
05/06/2015
32.85
 3,000 32.85 32.85 32.85 0 0 0
04/06/2015
32.85
 10,270 32.85 34.09 32.85 1,700 0 0.1
03/06/2015
32.85
 8,100 32.85 33.67 32.85 5,000 0 0.4
02/06/2015
32.85
 4,790 33.88 33.88 32.85 0 1,400 -0.1
01/06/2015
33.88
 3,870 34.09 34.09 33.67 0 0 0
29/05/2015
34.09
 1,060 33.67 34.09 33.67 0 0 0
28/05/2015
33.67
 12,570 33.26 33.88 33.26 30 0 0.0
27/05/2015
33.26
 2,650 33.26 34.50 33.26 2,600 0 0.2
26/05/2015
33.26
 2,310 33.26 33.67 33.26 100 0 0.0
25/05/2015
33.26
 1,970 33.26 33.26 32.85 0 0 0
22/05/2015
33.26
 1,100 33.26 33.26 32.85 0 0 0
21/05/2015
33.26
 10 33.26 33.26 33.26 0 0 0
20/05/2015
33.26
 3,030 33.26 33.26 32.03 77,030 77,030 0
19/05/2015
33.26
 3,880 32.85 33.67 33.26 1,700 0 0.1
18/05/2015
32.85
 40 33.67 33.67 32.85 0 0 0
15/05/2015
33.67
 0 33.67 33.67 33.67 0 0 0
14/05/2015
33.67
 3,110 32.85 33.67 32.85 2,300 0 0.2
13/05/2015
32.85
 350 33.26 33.67 32.85 0 0 0
12/05/2015
33.26
 180 33.47 33.47 33.26 0 0 0
11/05/2015
33.47
 5,160 33.67 33.67 33.47 140 4,610 -0.4
08/05/2015
33.67
 3,860 33.67 33.67 33.67 3,860 0 0.3
07/05/2015
33.67
 7,020 32.44 33.67 32.85 0 270 -0.0
06/05/2015
32.44
 3,140 32.85 32.85 32.44 32,620 30,000 0.2
05/05/2015
32.85
 3,840 32.85 32.85 32.03 500 0 0.0
04/05/2015
32.85
 5,170 33.26 33.26 31.62 0 2,160 -0.2
27/04/2015
33.26
 10 31.21 33.26 33.26 0 0 0
24/04/2015
31.21
 3,550 31.21 31.62 31.21 120 0 0.0
23/04/2015
31.21
 60 30.80 31.21 31.21 50 0 0.0
22/04/2015
30.80
 680 30.80 31.62 30.80 580 0 0.0
21/04/2015
30.80
 1,420 30.80 31.42 30.80 190 0 0.0
20/04/2015: Cổ tức tiền mặt tỉ lệ: 30%
20/04/2015
30.80
 2,050 30.39 31.62 30.80 600 0 0.0
17/04/2015
30.39
 550 30.59 30.59 30.39 300 0 0.0
16/04/2015
30.59
 740 30.19 30.59 30.39 330 0 0.0
15/04/2015
30.19
 250 28.81 30.19 29.21 0 0 0
14/04/2015
28.81
 6,000 29.60 29.60 28.81 0 0 0
13/04/2015
29.60
 0 29.60 29.60 29.60 0 0 0
10/04/2015
29.60
 450 29.21 29.60 29.21 0 70 -0.0
09/04/2015
29.21
 0 29.21 29.21 29.21 0 0 0
08/04/2015
29.21
 1,150 28.81 29.21 28.81 0 0 0
07/04/2015
28.81
 10 28.81 28.81 28.81 0 0 0
06/04/2015
28.81
 4,820 28.81 28.81 28.61 0 1,500 -0.1
03/04/2015
28.81
 1,580 28.81 28.81 28.81 26,000 26,000 0
02/04/2015
28.81
 4,850 28.81 29.01 28.81 0 0 0
01/04/2015
28.81
 110 29.21 29.21 28.61 0 10 -0.0
31/03/2015
29.21
 600 28.42 29.21 28.81 0 0 0
30/03/2015
28.42
 5,720 28.42 30.39 28.42 50 4,740 -0.3
27/03/2015
28.42
 10,260 29.01 29.01 28.42 1,000 10,260 -0.7
26/03/2015
29.01
 5,970 29.01 29.21 29.01 380 5,970 -0.4
25/03/2015
29.01
 0 29.01 29.01 29.01 1,100 1,100 0
24/03/2015
29.01
 1,100 30.59 30.59 29.01 1,100 1,100 0
23/03/2015
30.59
 1,500 30.78 30.78 30.59 0 0 0
20/03/2015
30.78
 3,630 30.78 30.98 30.78 0 3,630 -0.3
19/03/2015
30.78
 4,680 30.78 31.57 30.78 0 4,670 -0.4
18/03/2015
30.78
 9,000 30.78 31.57 30.78 0 9,000 -0.7
17/03/2015
30.78
 2,690 30.98 31.57 30.78 0 2,000 -0.2
16/03/2015
30.98
 2,040 31.18 31.18 30.98 0 2,020 -0.2
13/03/2015
31.18
 2,500 30.39 31.18 30.78 300 2,000 -0.1
12/03/2015
30.39
 300 30.59 30.59 30.39 0 0 0
11/03/2015
30.59
 600 30.78 30.78 30.59 0 0 0
10/03/2015
30.78
 0 30.78 30.78 30.78 0 0 0
09/03/2015
30.78
 3,840 32.17 32.17 30.78 0 0 0
06/03/2015
32.17
 0 32.17 32.17 32.17 0 0 0
05/03/2015
32.17
 2,050 32.17 32.17 32.17 0 0 0
04/03/2015
32.17
 3,820 31.77 32.36 31.97 100 0 0.0
03/03/2015
31.77
 4,710 31.77 32.17 31.77 0 570 -0.0
02/03/2015
31.77
 4,030 30.78 31.97 31.57 0 0 0
27/02/2015
30.78
 3,290 30.39 30.78 30.39 1,000 0 0.1
26/02/2015
30.39
 2,540 29.99 30.78 30.39 1,100 100 0.1
25/02/2015
29.99
 5,260 29.99 29.99 29.99 0 0 0
24/02/2015
29.99
 3,000 29.99 29.99 29.99 0 0 0
13/02/2015
29.99
 4,790 30.19 30.39 29.99 50,500 50,000 0.0
12/02/2015
30.19
 3,150 30.78 30.78 30.19 500 0 0.0
11/02/2015
30.78
 12,600 30.78 30.78 30.78 150,500 150,000 0.0
10/02/2015
30.78
 1,130 30.59 30.78 30.59 40,500 40,000 0.0
09/02/2015
30.59
 17,780 30.59 31.18 30.59 70,000 72,450 -0.2
06/02/2015
30.59
 8,660 29.60 30.59 29.99 115,300 114,050 0.1
05/02/2015
29.60
 14,120 29.60 29.99 29.60 6,460 0 0.5
04/02/2015
29.60
 4,960 29.99 29.99 29.60 3,960 860 0.2

Chính sách bảo mật | Điều khoản sử dụng |