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)
21/04/2022
92.10
 9,400 91.64 92.10 90.73 500 0 0.1
20/04/2022
91.64
 10,300 92.01 92.01 91.19 6,900 0 0.7
19/04/2022
92.01
 26,300 93.92 94.56 91.46 6,000 7,400 -0.1
18/04/2022
93.92
 18,700 94.38 94.38 93.47 10,700 3,200 0.8
15/04/2022
94.38
 10,400 93.47 94.38 92.37 0 5,100 0
14/04/2022
93.47
 17,200 91.19 93.47 89.09 13,800 0 1.4
13/04/2022
91.19
 17,100 90.28 92.10 86.72 15,900 300 1.6
12/04/2022
90.28
 3,300 91.19 91.19 89.46 500 0 0.1
08/04/2022
91.19
 10,900 91.74 91.74 91.01 300 0 0.0
07/04/2022
91.74
 22,400 91.19 93.01 91.74 1,300 100 0.1
06/04/2022
91.19
 5,300 89.46 92.10 90.28 0 0 0
05/04/2022
89.46
 2,200 89.46 91.64 89.09 100 0 0.0
04/04/2022
89.46
 9,400 88.45 91.01 89.00 0 0 0
01/04/2022
88.45
 15,800 85.35 88.45 84.81 0 0 0
31/03/2022
85.35
 1,400 85.35 85.35 84.08 300 0 0.0
30/03/2022
85.35
 14,600 84.62 85.72 84.81 5,400 0 0.5
29/03/2022
84.62
 17,700 84.81 85.26 84.62 14,700 0 1.4
28/03/2022
84.81
 10,800 84.26 85.17 81.07 0 0 0
25/03/2022
84.26
 13,500 84.99 84.99 82.98 0 0 0
24/03/2022
84.99
 1,700 84.99 85.26 84.90 0 0 0
23/03/2022
84.99
 7,800 84.99 86.54 83.89 0 0 0
22/03/2022
84.99
 7,300 83.89 84.99 83.07 0 0 0
21/03/2022
83.89
 4,400 83.98 85.99 82.98 0 0 0
18/03/2022
83.98
 0 83.98 83.98 83.98 0 0 0
17/03/2022
83.98
 1,900 85.35 85.35 83.89 0 900 -0.1
16/03/2022
85.35
 1,600 85.26 85.72 83.26 0 200 -0.0
15/03/2022
85.26
 2,200 85.08 85.26 84.35 0 1,800 -0.2
14/03/2022
85.08
 5,800 84.62 85.26 82.16 0 0 0
11/03/2022
84.62
 2,200 84.81 85.26 84.62 0 0 0
10/03/2022
84.81
 2,100 84.44 84.99 84.35 0 0 0
09/03/2022
84.44
 6,100 84.81 86.17 84.35 0 1,000 -0.1
08/03/2022
84.81
 500 86.17 86.17 84.81 0 0 0
07/03/2022
86.17
 15,200 85.72 86.72 85.72 0 300 -0.0
04/03/2022
85.72
 11,000 85.63 85.99 83.16 0 0 0
03/03/2022
85.63
 1,400 84.81 86.08 80.52 0 0 0
02/03/2022
84.81
 5,300 84.62 85.26 83.44 0 0 0
01/03/2022
84.62
 1,200 85.53 85.53 83.98 0 600 -0.1
28/02/2022
85.53
 14,200 84.81 87.91 84.90 0 3,500 -0.3
25/02/2022
84.81
 19,700 81.16 84.81 80.43 14,100 0 1.3
24/02/2022
81.16
 5,700 82.98 82.98 81.07 0 0 0
23/02/2022
82.98
 11,300 82.98 83.16 82.07 9,900 0 0.9
22/02/2022
82.98
 1,600 83.07 83.07 81.25 0 1,000 -0.1
21/02/2022
83.07
 5,100 83.35 83.44 82.98 0 0 0
18/02/2022
83.35
 5,200 82.89 83.35 80.61 0 0 0
17/02/2022
82.89
 1,000 82.07 82.89 82.07 0 0 0
16/02/2022
82.07
 2,500 82.98 82.98 82.07 0 0 0
15/02/2022
82.98
 11,300 82.07 82.98 82.07 6,200 700 0.5
14/02/2022
82.07
 1,500 82.16 82.16 82.07 100 0 0.0
11/02/2022
82.16
 7,000 82.62 82.62 80.79 0 0 0
10/02/2022
82.62
 2,200 82.89 82.98 82.62 1,100 0 0.1
09/02/2022
82.89
 1,200 83.16 83.16 82.25 0 0 0
08/02/2022
83.16
 4,000 83.16 83.53 82.98 0 0 0
07/02/2022
83.16
 9,300 82.71 83.26 79.61 100 0 0.0
28/01/2022
82.71
 17,300 82.98 82.98 79.43 12,800 0 1.1
27/01/2022
82.98
 6,200 82.07 83.44 82.07 6,000 0 0.5
26/01/2022
82.07
 24,700 78.15 82.07 80.25 22,500 0 1.6
25/01/2022
78.15
 4,000 77.51 78.88 77.97 200 600 -0.0
24/01/2022
77.51
 13,200 78.42 78.42 76.69 8,400 600 0.7
21/01/2022
78.42
 1,800 80.06 80.06 78.42 200 0 0.0
20/01/2022
80.06
 7,000 78.42 80.06 77.60 0 0 0
19/01/2022
78.42
 1,900 78.33 78.51 78.42 0 0 0
18/01/2022
78.33
 900 80.25 80.25 78.33 100 0 0.0
17/01/2022
80.25
 400 79.79 80.25 78.70 0 0 0
14/01/2022
79.79
 7,300 80.70 80.70 79.33 0 700 -0.1
13/01/2022: Cổ tức tiền mặt tỉ lệ: 20%
13/01/2022
80.70
 1,500 80.98 80.98 80.70 0 0 0
12/01/2022
80.98
 2,500 80.98 80.98 80.26 0 0 0
11/01/2022
80.98
 5,900 81.24 81.24 80.98 0 0 0
10/01/2022
81.24
 9,000 81.24 81.24 81.24 200 0 0
07/01/2022
81.24
 7,500 81.15 82.05 81.15 0 0 0
06/01/2022
81.15
 6,900 81.06 81.15 80.98 0 0 0
05/01/2022
81.06
 4,700 82.13 82.13 80.62 200 0 0.0
04/01/2022
82.13
 4,800 81.33 82.94 81.15 0 2,000 -0.2
31/12/2021
81.33
 5,100 81.42 81.42 81.33 0 0 0
30/12/2021
81.42
 1,700 81.60 81.60 81.15 0 0 0
29/12/2021
81.60
 2,800 82.85 82.85 81.15 0 0 0
28/12/2021
82.85
 2,200 82.49 84.99 81.51 100 0 0.0
27/12/2021
82.49
 5,900 82.05 82.49 80.71 0 0 0
24/12/2021
82.05
 4,500 82.05 82.22 80.62 0 0 0
23/12/2021
82.05
 17,500 81.15 82.22 80.35 0 0 0
22/12/2021
81.15
 3,400 82.40 82.40 80.80 0 0 0
21/12/2021
82.40
 3,800 81.42 82.40 80.71 200 0 0.0
20/12/2021
81.42
 14,400 82.94 82.94 80.44 100 0 0.0
17/12/2021
82.94
 5,000 82.94 83.83 82.94 100 0 0.0
16/12/2021
82.94
 6,500 83.38 83.38 82.94 0 0 0
15/12/2021
83.38
 12,000 83.20 84.27 82.94 300 2,000 -0.2
14/12/2021
83.20
 8,400 84.72 84.72 83.03 0 500 -0.0
13/12/2021
84.72
 7,400 84.72 84.72 82.94 0 2,000 -0.2
10/12/2021
84.72
 1,000 84.72 86.24 83.47 0 0 0
09/12/2021
84.72
 32,700 82.67 86.50 83.83 0 2,200 -0.2
08/12/2021
82.67
 6,500 82.13 82.94 82.13 0 0 0
07/12/2021
82.13
 6,700 81.60 82.31 81.15 0 0 0
06/12/2021
81.60
 12,900 82.40 82.40 80.53 0 0 0
03/12/2021
82.40
 15,600 84.72 84.81 82.40 200 300 -0.0
02/12/2021
84.72
 33,100 84.72 86.06 84.63 13,300 0 1.3
01/12/2021
84.72
 23,700 82.94 84.72 82.31 19,100 0 1.8
30/11/2021
82.94
 21,100 83.65 86.86 81.15 1,600 0 0.2
29/11/2021
83.65
 76,400 80.17 83.65 81.51 9,800 0 0.9
26/11/2021
80.17
 7,000 80.71 80.71 79.19 0 0 0
25/11/2021
80.71
 28,000 81.60 81.60 80.26 24,400 16,500 0.7
24/11/2021
81.60
 50,700 78.48 81.69 78.48 32,800 500 2.9

Chính sách bảo mật | Điều khoản sử dụng |