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
(2024-08-20) 		1 1.30% 28,900 -300 -0.0
75.60
78.80
78.20
2 tháng
(2024-07-22) 		-0.40 -0.51% 59,400 -4,000 -0.3
75
79.50
78.20
3 tháng
(2024-06-21) 		-2.80 -3.46% 144,700 -2,390 -0.2
75
85.30
78.20
6 tháng
(2024-03-25) 		-2.18 -2.71% 261,200 28,978 2.3
75
85.30
78.20
12 tháng
(2023-09-25) 		-3.73 -4.55% 596,000 146,268 12.4
72.88
85.30
78.20
24 tháng
(2022-09-30) 		-9.82 -11.15% 1,207,300 382,907 37.0
72.88
91.15
78.20
36 tháng
(2021-10-05) 		-3.31 -4.06% 3,765,600 1,336,908 150.2
72.88
94.38
78.20
60 tháng
(2019-10-16) 		31.89 68.86% 8,798,810 797,588 121.9
38.69
94.38
78.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
29.85
 2,160 29.46 30.04 29.26 1,000 0 0.1
15/11/2013
29.46
 1,120 29.26 29.46 29.26 0 0 0
14/11/2013
29.26
 1,120 29.26 29.46 29.26 0 0 0
13/11/2013
29.26
 1,890 29.46 29.46 29.07 1,290 0 0.1
12/11/2013
29.46
 10,740 29.26 29.65 29.26 0 0 0
11/11/2013
29.26
 13,460 28.88 29.26 28.88 0 0 0
08/11/2013
28.88
 460 28.88 28.88 28.49 0 0 0
07/11/2013
28.88
 1,240 28.88 28.88 28.49 0 0 0
06/11/2013
28.88
 4,630 28.88 29.26 28.69 0 0 0
05/11/2013
28.88
 1,800 28.88 29.07 28.49 0 0 0
04/11/2013
28.88
 2,050 29.26 29.26 28.88 1,400 400 0.1
01/11/2013
29.26
 2,950 29.26 29.46 28.88 0 0 0
31/10/2013
29.26
 1,110 29.46 29.65 28.88 350 0 0.0
30/10/2013
29.46
 13,130 28.49 29.46 28.49 8,840 0 0.7
29/10/2013
28.49
 17,980 28.49 28.49 28.11 15,500 0 1.1
28/10/2013
28.49
 2,270 28.49 28.88 28.30 0 0 0
25/10/2013
28.49
 6,010 28.88 28.88 28.30 0 0 0
24/10/2013
28.88
 3,450 28.88 28.88 28.49 0 0 0
23/10/2013
28.88
 8,030 28.69 28.88 28.30 0 0 0
22/10/2013
28.69
 6,500 28.88 28.88 28.69 0 0 0
21/10/2013
28.88
 11,060 28.88 28.88 28.88 31,900 31,900 0
18/10/2013
28.88
 2,870 28.88 28.88 28.30 0 0 0
17/10/2013
28.88
 7,750 29.65 29.65 28.69 0 0 0
16/10/2013
29.65
 3,960 29.26 29.65 28.88 0 0 0
15/10/2013
29.26
 10 29.65 29.65 29.26 0 0 0
14/10/2013
29.65
 1,440 29.84 29.84 29.46 0 0 0
11/10/2013
29.84
 3,000 29.84 30.03 29.65 0 0 0
10/10/2013
29.84
 7,410 30.03 30.03 29.46 0 0 0
09/10/2013
30.03
 14,030 30.23 30.23 29.84 0 2,250 -0.2
08/10/2013
30.23
 12,130 30.03 30.23 29.84 0 0 0
07/10/2013
30.03
 12,580 29.65 30.23 29.65 0 10 -0.0
04/10/2013
29.65
 22,080 29.46 30.23 29.46 0 0 0
03/10/2013
29.46
 42,040 29.46 29.46 28.49 145,220 148,380 -0.2
02/10/2013
29.46
 16,430 28.88 29.65 28.49 12,840 5,240 0.6
01/10/2013
28.88
 6,560 28.69 28.88 28.69 0 0 0
30/09/2013
28.69
 970 28.69 28.88 28.69 0 0 0
27/09/2013
28.69
 3,710 28.88 29.07 28.30 130 0 0.0
26/09/2013
28.88
 220 28.88 28.88 28.49 0 0 0
25/09/2013
28.88
 3,500 28.69 28.88 28.49 0 0 0
24/09/2013
28.69
 2,290 28.49 28.88 28.30 0 0 0
23/09/2013
28.49
 5,930 28.69 28.69 28.11 0 0 0
20/09/2013
28.69
 1,360 28.88 29.65 28.49 0 0 0
19/09/2013
28.88
 4,270 29.07 29.65 28.49 0 1,020 -0.1
18/09/2013
29.07
 570 29.84 29.84 28.69 0 510 -0.0
17/09/2013
29.84
 1,050 28.88 30.03 29.46 0 0 0
16/09/2013
28.88
 19,050 29.65 30.61 27.72 0 16,650 -1.2
13/09/2013
29.65
 820 30.61 30.61 29.65 0 210 -0.0
12/09/2013
30.61
 770 30.42 31.19 29.07 0 0 0
11/09/2013
30.42
 1,510 30.03 30.42 29.07 0 0 0
10/09/2013
30.03
 6,360 30.42 31.96 28.88 0 5,100 -0.4
09/09/2013
30.42
 3,300 30.42 30.42 28.30 0 2,000 -0.1
06/09/2013
30.42
 8,240 30.61 30.61 28.49 2,000 3,100 -0.1
05/09/2013
30.61
 4,220 29.26 30.61 28.69 0 2,800 -0.2
04/09/2013
29.26
 6,200 27.72 29.26 27.72 2,000 0 0.1
03/09/2013
27.72
 9,480 28.11 28.11 26.95 1,000 0 0.1
30/08/2013
28.11
 3,310 28.30 28.69 27.34 0 0 0
29/08/2013
28.30
 320 28.30 28.88 28.30 0 0 0
28/08/2013
28.30
 8,060 29.26 29.26 27.92 0 0 0
27/08/2013
29.26
 6,540 29.46 29.46 27.92 0 3,000 -0.2
26/08/2013
29.46
 1,420 29.65 29.65 28.11 0 0 0
23/08/2013
29.65
 7,880 30.03 30.03 28.88 0 0 0
22/08/2013
30.03
 3,120 30.23 30.42 29.07 0 2,000 -0.2
21/08/2013
30.23
 390 30.42 30.42 29.46 0 60 -0.0
20/08/2013
30.42
 1,670 30.42 30.61 29.26 0 1,000 -0.1
19/08/2013
30.42
 1,320 30.42 30.80 30.03 0 0 0
16/08/2013
30.42
 1,290 30.23 31.77 30.03 0 0 0
15/08/2013
30.23
 5,160 30.23 30.23 29.65 0 0 0
14/08/2013
30.23
 2,710 30.23 31.96 29.84 0 0 0
13/08/2013
30.23
 2,610 29.46 30.42 29.26 0 0 0
12/08/2013
29.46
 3,080 31.00 31.00 29.26 0 0 0
09/08/2013
31.00
 430 31.00 31.57 30.80 0 0 0
08/08/2013
31.00
 3,910 31.19 31.19 30.42 0 1,400 -0.1
07/08/2013
31.19
 190 31.19 31.19 31.19 0 0 0
06/08/2013
31.19
 5,210 31.57 31.57 31.19 0 0 0
05/08/2013
31.57
 4,500 31.57 31.77 31.19 0 0 0
02/08/2013
31.57
 4,940 31.00 33.11 31.00 500 0 0.0
01/08/2013
31.00
 9,510 31.57 31.57 30.80 0 0 0
31/07/2013
31.57
 6,170 32.34 32.34 31.19 0 0 0
30/07/2013
32.34
 5,330 32.73 32.73 31.96 0 0 0
29/07/2013
32.73
 1,830 32.92 33.11 32.54 630 0 0.1
26/07/2013
32.92
 2,740 32.54 33.11 32.34 2,040 0 0.2
25/07/2013
32.54
 20,110 32.73 34.85 30.61 0 16,000 -1.3
24/07/2013
32.73
 9,390 33.50 33.50 32.34 77,500 76,290 0.1
23/07/2013
33.50
 2,000 33.88 33.88 32.73 50 0 0.0
22/07/2013
33.88
 8,100 32.34 33.88 31.96 0 0 0
19/07/2013
32.34
 19,040 31.96 32.54 29.84 0 14,000 -1.1
18/07/2013
31.96
 13,560 32.15 32.73 31.57 0 12,000 -1.0
17/07/2013
32.15
 7,660 32.73 32.92 31.96 0 7,500 -0.6
16/07/2013
32.73
 6,540 32.92 32.92 32.54 0 2,950 -0.3
15/07/2013
32.92
 470 33.11 33.11 32.92 20 0 0.0
12/07/2013
33.11
 7,670 33.11 33.11 32.54 5,300 0 0.4
11/07/2013
33.11
 0 33.11 33.11 33.11 0 0 0
10/07/2013
33.11
 4,850 33.11 33.11 32.15 0 0 0
09/07/2013
33.11
 4,570 33.11 33.11 31.77 0 3,690 -0.3
08/07/2013
33.11
 1,740 33.11 33.11 32.34 100 0 0.0
05/07/2013
33.11
 2,170 33.11 33.11 32.73 0 0 0
04/07/2013
33.11
 930 32.73 33.31 33.11 45,000 45,000 0
03/07/2013
32.73
 90 33.50 33.50 32.73 0 10 -0.0
02/07/2013
33.50
 600 33.50 33.69 33.31 100 0 0.0
01/07/2013
33.50
 280 32.34 33.50 32.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |