CTCP Traphaco (tra)

78.20
-0.10
(-0.13%)
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)
06/09/2010
7.97
 9,480 7.88 8.08 7.80 7,480 0 0.3
01/09/2010
7.88
 3,270 7.80 7.90 7.71 2,850 0 0.1
31/08/2010
7.80
 20 7.55 7.80 7.80 0 0 0
30/08/2010
7.55
 2,130 7.71 7.90 7.55 0 0 0
27/08/2010
7.71
 1,730 7.62 7.71 7.53 1,410 0 0.1
26/08/2010
7.62
 1,560 7.71 7.71 7.62 0 0 0
25/08/2010
7.71
 38,170 7.71 7.71 7.62 38,160 0 1.6
24/08/2010
7.71
 49,810 7.71 7.71 7.64 49,090 0 2.1
23/08/2010
7.71
 15,400 7.79 7.79 7.71 12,580 0 0.5
20/08/2010
7.79
 410 7.73 7.79 7.71 0 0 0
19/08/2010
7.73
 5,400 7.71 7.75 7.71 4,150 0 0.2
18/08/2010
7.71
 3,310 7.71 7.80 7.71 0 0 0
17/08/2010
7.71
 1,720 7.80 7.99 7.71 0 0 0
16/08/2010
7.80
 1,820 7.71 7.80 7.71 0 0 0
13/08/2010
7.71
 270 7.71 7.71 7.71 0 0 0
12/08/2010
7.71
 1,010 7.90 7.90 7.71 0 0 0
11/08/2010
7.90
 1,630 7.95 7.99 7.90 1,080 0 0.0
10/08/2010
7.95
 9,090 7.95 7.95 7.95 9,090 0 0.4
09/08/2010
7.95
 5,620 7.99 7.99 7.95 4,520 0 0.2
06/08/2010
7.99
 550 7.99 7.99 7.99 350 0 0.0
05/08/2010
7.99
 880 7.99 7.99 7.99 740 0 0.0
04/08/2010
7.99
 2,200 8.17 8.17 7.99 2,200 0 0.1
03/08/2010
8.17
 2,140 8.17 8.26 8.08 0 0 0
02/08/2010
8.17
 6,020 8.17 8.23 8.17 5,990 0 0.3
30/07/2010
8.17
 7,320 8.17 8.23 8.17 4,300 0 0.2
29/07/2010
8.17
 7,090 8.19 8.26 8.17 7,080 0 0.3
28/07/2010
8.19
 12,320 8.13 8.19 8.13 8,000 0 0.4
27/07/2010
8.13
 7,490 8.17 8.19 8.13 6,280 0 0.3
26/07/2010
8.17
 5,590 8.17 8.17 8.13 5,560 0 0.2
23/07/2010
8.17
 16,600 8.17 8.19 8.17 7,000 0 0.3
22/07/2010
8.17
 5,870 8.17 8.23 8.13 5,760 0 0.3
21/07/2010
8.17
 8,660 8.25 8.26 8.17 8,350 0 0.4
20/07/2010
8.25
 20 8.25 8.25 8.25 0 0 0
19/07/2010
8.25
 2,280 8.17 8.45 8.17 2,050 0 0.1
16/07/2010
8.17
 9,330 8.17 8.36 8.17 9,300 0 0.4
15/07/2010
8.17
 15,670 8.17 8.19 8.08 15,000 130 0.7
14/07/2010
8.17
 5,910 8.17 8.45 8.17 3,490 0 0.2
13/07/2010
8.17
 6,850 8.15 8.19 8.15 3,390 0 0.2
12/07/2010
8.15
 4,410 8.15 8.15 8.08 4,010 0 0.2
09/07/2010
8.15
 18,410 8.15 8.15 8.08 17,490 0 0.8
08/07/2010
8.15
 7,620 8.13 8.15 8.13 6,800 0 0.3
07/07/2010
8.13
 970 8.17 8.17 8.13 600 0 0.0
06/07/2010
8.17
 700 8.17 8.25 7.99 270 0 0.0
05/07/2010
8.17
 3,760 8.12 8.17 8.15 830 0 0.0
02/07/2010
8.12
 2,760 7.95 8.12 8.08 100 0 0.0
01/07/2010
7.95
 9,500 7.93 7.99 7.93 9,000 0 0.4
30/06/2010
7.93
 4,700 8.04 8.04 7.93 4,000 0 0.2
29/06/2010
8.04
 9,420 8.04 8.04 7.93 8,000 0 0.3
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
28/06/2010
8.04
 4,800 7.88 8.26 7.99 2,000 0 0.1
25/06/2010
7.88
 47,850 7.80 7.96 7.80 45,360 0 2.3
24/06/2010
7.80
 11,010 7.80 8.03 7.80 7,870 0 0.4
23/06/2010
7.80
 19,070 7.80 7.96 7.65 17,750 0 0.9
22/06/2010
7.80
 3,340 7.80 7.88 7.65 0 0 0
21/06/2010
7.80
 2,080 7.57 7.80 7.57 0 0 0
18/06/2010
7.57
 1,680 7.80 7.80 7.57 0 0 0
17/06/2010
7.80
 6,100 7.80 7.80 7.57 0 0 0
16/06/2010
7.80
 130 7.44 7.80 7.53 0 0 0
15/06/2010
7.44
 1,280 7.57 7.57 7.44 0 0 0
14/06/2010
7.57
 2,790 7.42 7.73 7.57 82,650 82,650 0
11/06/2010
7.42
 2,220 7.73 7.73 7.42 0 0 0
10/06/2010
7.73
 2,730 7.65 7.80 7.65 2,540 0 0.1
09/06/2010
7.65
 13,670 7.57 7.65 7.57 10,170 0 0.5
08/06/2010
7.57
 7,680 7.57 7.62 7.57 7,380 0 0.4
07/06/2010
7.57
 24,800 7.65 7.65 7.50 22,860 0 1.1
04/06/2010
7.65
 12,700 7.65 7.65 7.50 10,100 0 0.5
03/06/2010
7.65
 3,510 7.57 7.88 7.65 0 0 0
02/06/2010
7.57
 8,830 7.65 7.65 7.51 5,540 0 0.3
01/06/2010
7.65
 21,450 7.73 7.96 7.65 13,430 0 0.7
31/05/2010
7.73
 15,870 8.11 8.11 7.73 0 0 0
28/05/2010
8.11
 11,180 8.19 8.26 8.11 0 0 0
27/05/2010
8.19
 37,030 7.80 8.19 8.19 19,500 0 1.0
26/05/2010
7.80
 13,590 7.50 7.80 7.80 11,580 0 0.6
25/05/2010
7.50
 8,120 7.19 7.50 7.33 0 0 0
24/05/2010
7.19
 13,570 7.10 7.19 7.10 10,500 0 0.5
21/05/2010
7.10
 26,120 7.09 7.15 6.73 12,900 0 0.6
20/05/2010
7.09
 6,760 7.15 7.15 6.79 0 0 0
19/05/2010
7.15
 7,950 7.50 7.50 7.15 700 0 0.0
18/05/2010
7.50
 4,810 7.22 7.50 6.99 0 0 0
17/05/2010
7.22
 2,570 7.57 7.65 7.22 0 0 0
14/05/2010
7.57
 5,500 7.56 7.73 7.56 2,000 0 0.1
13/05/2010
7.56
 3,040 7.57 7.62 7.50 0 0 0
12/05/2010
7.57
 7,360 7.57 7.73 7.51 750 0 0.0
11/05/2010
7.57
 5,580 7.65 7.65 7.50 0 0 0
10/05/2010
7.65
 3,740 7.65 7.80 7.51 0 0 0
07/05/2010
7.65
 12,670 7.73 7.73 7.44 700 0 0.0
06/05/2010
7.73
 7,890 7.73 7.80 7.73 0 0 0
05/05/2010
7.73
 3,470 7.96 7.96 7.65 0 0 0
04/05/2010
7.96
 4,560 7.88 8.03 7.88 0 0 0
29/04/2010
7.88
 13,280 7.57 7.88 7.65 0 0 0
28/04/2010
7.57
 27,830 7.65 7.73 7.57 50 26,030 -1.3
27/04/2010
7.65
 15,410 7.73 7.73 7.65 0 0 0
26/04/2010
7.73
 25,290 7.73 7.80 7.65 0 18,040 -0.9
22/04/2010
7.73
 17,000 7.73 7.88 7.73 0 0 0
21/04/2010
7.73
 3,020 7.73 7.80 7.73 0 0 0
20/04/2010
7.73
 23,240 7.80 7.88 7.73 0 5,120 -0.3
19/04/2010
7.80
 11,020 7.80 8.03 7.80 0 0 0
16/04/2010
7.80
 70,910 7.73 7.88 7.73 0 57,750 -2.9
15/04/2010
7.73
 25,820 7.96 7.96 7.65 0 17,910 -0.9
14/04/2010
7.96
 1,500 7.96 7.96 7.88 0 0 0
13/04/2010
7.96
 10,840 7.96 7.96 7.88 0 8,250 -0.4

Chính sách bảo mật | Điều khoản sử dụng |