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)
18/04/2014
33.15
 1,000 33.94 33.94 32.95 100 0 0.0
17/04/2014
33.94
 5,340 33.55 35.32 33.55 1,620 0 0.1
16/04/2014
33.55
 1,300 33.55 33.55 33.55 0 0 0
15/04/2014
33.55
 3,200 33.55 33.55 33.55 0 0 0
14/04/2014
33.55
 5,700 34.73 35.52 33.55 3,500 2,700 0.1
11/04/2014
34.73
 940 34.73 34.93 34.14 300 0 0.0
10/04/2014
34.73
 500 33.94 34.73 33.94 200 0 0.0
08/04/2014
33.94
 100 34.93 34.93 33.94 0 0 0
07/04/2014
34.93
 1,500 34.73 36.31 34.93 0 0 0
04/04/2014
34.73
 4,390 34.34 34.73 34.34 0 0 0
03/04/2014
34.34
 1,400 34.14 34.73 34.34 0 0 0
02/04/2014
34.14
 5,770 34.34 34.34 32.56 0 0 0
01/04/2014
34.34
 3,640 34.34 34.34 34.34 0 0 0
31/03/2014
34.34
 810 34.53 34.53 34.34 0 0 0
28/03/2014
34.53
 7,170 34.34 34.53 34.34 0 0 0
27/03/2014
34.34
 18,970 34.34 34.73 34.14 0 0 0
26/03/2014
34.34
 20,600 33.74 34.53 33.55 0 0 0
25/03/2014
33.74
 10,660 33.94 34.34 33.74 0 0 0
24/03/2014
33.94
 4,140 33.94 33.94 33.74 3,500 0 0.3
21/03/2014
33.94
 600 34.73 34.73 33.94 0 0 0
20/03/2014
34.73
 7,290 34.34 34.73 34.34 0 0 0
19/03/2014
34.34
 20,550 34.34 34.73 33.74 0 0 0
18/03/2014
34.34
 15,030 33.55 34.73 33.35 0 0 0
17/03/2014
33.55
 2,960 34.14 34.14 33.55 0 0 0
14/03/2014
34.14
 4,470 33.94 34.14 33.74 0 0 0
13/03/2014
33.94
 18,780 33.94 33.94 33.55 3,450 0 0.3
12/03/2014
33.94
 7,080 33.74 33.94 33.35 3,330 0 0.3
11/03/2014
33.74
 1,760 33.35 33.74 33.35 100 0 0.0
10/03/2014
33.35
 3,130 33.74 33.74 33.35 10 0 0.0
07/03/2014
33.74
 3,060 33.74 33.94 33.55 800 0 0.1
06/03/2014
33.74
 3,780 34.14 34.14 33.55 0 0 0
05/03/2014
34.14
 3,680 34.34 34.34 33.55 0 0 0
04/03/2014
34.34
 1,200 34.34 34.34 33.55 0 0 0
03/03/2014
34.34
 1,900 34.34 34.53 33.94 870 0 0.1
28/02/2014
34.34
 570 33.74 34.34 33.74 0 0 0
27/02/2014
33.74
 9,340 33.55 34.53 33.35 0 0 0
26/02/2014
33.55
 5,350 33.94 33.94 33.55 500 0 0.0
25/02/2014
33.94
 1,540 34.73 34.73 33.94 0 360 -0.0
24/02/2014
34.73
 6,170 34.73 34.73 34.14 0 0 0
21/02/2014
34.73
 2,180 34.34 34.73 34.34 0 0 0
20/02/2014
34.34
 1,930 34.73 34.73 33.55 0 0 0
19/02/2014
34.73
 4,620 34.34 34.73 33.74 0 0 0
18/02/2014
34.34
 970 34.14 34.73 33.94 480 0 0.0
17/02/2014
34.14
 1,250 34.73 34.73 33.74 450 0 0.0
14/02/2014: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2014
34.73
 5,270 34.14 35.52 34.53 31,540 27,330 0.4
13/02/2014
34.14
 7,590 34.14 35.11 34.14 0 0 0
12/02/2014
34.14
 5,260 33.94 34.53 34.14 1,900 0 0.2
11/02/2014
33.94
 5,960 33.16 33.94 33.16 0 600 -0.1
10/02/2014
33.16
 9,320 33.16 33.16 32.97 620 122,610 -10.4
07/02/2014
33.16
 6,630 33.16 33.16 32.97 81,220 80,000 0.1
06/02/2014
33.16
 12,210 33.75 33.75 32.38 0 10,000 -0.8
27/01/2014
33.75
 470 33.55 34.33 33.36 180 0 0.0
24/01/2014
33.55
 6,610 33.55 33.55 33.16 0 6,150 -0.5
23/01/2014
33.55
 5,530 33.55 33.55 32.97 1,850 2,000 -0.0
22/01/2014
33.55
 25,010 33.55 34.33 33.36 20,840 20,000 0.1
21/01/2014
33.55
 22,700 33.55 35.11 32.97 16,040 11,880 0.4
20/01/2014
33.55
 7,560 34.33 34.72 33.55 5,710 3,680 0.2
17/01/2014
34.33
 4,070 35.11 35.11 33.55 1,050 0 0.1
16/01/2014
35.11
 4,160 35.31 35.31 32.97 800 3,000 -0.2
15/01/2014
35.31
 24,920 34.33 35.31 34.33 23,750 6,000 1.6
14/01/2014
34.33
 3,470 33.94 34.33 33.94 1,900 0 0.2
13/01/2014
33.94
 3,290 34.92 35.50 33.94 2,500 0 0.2
10/01/2014
34.92
 3,470 34.33 34.92 34.33 2,250 0 0.2
09/01/2014
34.33
 9,930 35.11 35.11 34.33 4,000 5,790 -0.2
08/01/2014
35.11
 11,160 34.33 35.11 34.33 10,700 8,450 0.2
07/01/2014
34.33
 2,750 35.11 35.11 34.14 0 1,420 -0.1
06/01/2014
35.11
 22,300 33.75 35.70 31.99 18,650 14,550 0.4
03/01/2014
33.75
 5,800 33.55 33.94 33.16 3,910 0 0.3
02/01/2014
33.55
 660 32.97 33.94 32.97 50 0 0.0
31/12/2013
32.97
 4,540 32.77 33.36 31.99 440 0 0.0
30/12/2013
32.77
 1,180 32.77 34.33 32.77 1,050 0 0.1
27/12/2013
32.77
 6,090 32.97 33.75 32.19 1,260 0 0.1
26/12/2013
32.97
 6,490 34.14 34.14 32.97 0 2,000 -0.2
25/12/2013
34.14
 3,560 33.94 34.53 33.55 0 0 0
24/12/2013
33.94
 4,860 34.92 34.92 33.75 0 300 -0.0
23/12/2013
34.92
 3,240 35.11 35.11 34.33 0 0 0
20/12/2013
35.11
 63,470 35.11 35.31 35.11 55,510 0 5.0
19/12/2013
35.11
 32,470 35.11 35.31 34.92 22,970 0 2.1
18/12/2013
35.11
 21,120 35.11 35.11 35.11 12,900 0 1.2
17/12/2013
35.11
 4,550 35.11 35.89 35.11 3,480 0 0.3
16/12/2013
35.11
 22,150 35.11 35.11 34.72 21,720 150 1.9
13/12/2013
35.11
 13,590 35.89 35.89 35.11 5,210 0 0.5
12/12/2013
35.89
 20,260 35.11 35.89 34.92 14,350 0 1.3
11/12/2013
35.11
 16,320 35.11 35.31 35.11 16,100 0 1.4
10/12/2013
35.11
 14,240 35.11 35.11 34.33 11,550 0 1.0
09/12/2013
35.11
 70,320 36.67 36.87 34.33 61,850 0 5.5
06/12/2013
36.67
 34,020 35.89 37.65 36.28 10,690 0 1.0
05/12/2013
35.89
 24,660 34.14 36.28 34.33 6,160 0 0.6
04/12/2013
34.14
 18,320 32.38 34.14 32.38 6,750 4,250 0.2
03/12/2013
32.38
 21,650 30.82 32.58 30.82 7,470 0 0.6
02/12/2013
30.82
 23,610 30.43 30.82 30.24 11,000 0 0.9
29/11/2013
30.43
 3,050 29.46 30.43 29.65 3,000 0 0.2
28/11/2013
29.46
 2,110 30.82 30.82 29.46 0 0 0
27/11/2013
30.82
 10,450 30.04 30.82 30.24 0 0 0
26/11/2013
30.04
 20,610 29.65 30.04 29.26 63,330 0 4.8
25/11/2013
29.65
 8,930 29.65 29.65 28.87 1,500 0 0.1
22/11/2013
29.65
 30 29.46 29.85 29.65 0 0 0
21/11/2013
29.46
 1,500 29.65 29.65 29.26 0 0 0
20/11/2013
29.65
 2,170 29.65 29.85 29.26 1,000 0 0.1
19/11/2013
29.65
 2,380 29.85 29.85 29.26 890 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |