CTCP Traphaco (tra)

78
1.70
(2.23%)
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
(2024-08-19) 		0.80 1.04% 23,600 -300 -0.0
75.60
78.80
78
2 tháng
(2024-07-18) 		-2.70 -3.35% 66,300 -3,300 -0.3
75
80.70
78
3 tháng
(2024-06-18) 		-2 -2.50% 138,500 -2,390 -0.2
75
85.30
78
6 tháng
(2024-03-20) 		-1.99 -2.49% 256,300 29,178 2.4
75
85.30
78
12 tháng
(2023-09-22) 		-5.26 -6.32% 607,100 153,168 13.0
72.88
85.30
78
24 tháng
(2022-09-27) 		-13.24 -14.51% 1,224,500 409,207 39.6
72.88
91.24
78
36 tháng
(2021-10-04) 		-5.20 -6.26% 3,769,000 1,337,808 150.3
72.88
94.38
78
60 tháng
(2019-10-14) 		30.75 65.07% 8,799,020 794,198 121.7
38.69
94.38
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
78
 300 78 78 78 200 0 0
13/09/2024
76.30
 0 76.30 76.30 76.30 0 0 0
12/09/2024
76.30
 400 76.40 76.40 76.30 0 0 0
11/09/2024
77.50
 1,300 77.50 77.50 77.50 0 0 0
10/09/2024
77.50
 400 77.50 77.50 77.50 0 0 0
09/09/2024
77.50
 6,100 77.50 77.50 77 0 0 0
06/09/2024
77.90
 300 77.90 77.90 77.90 0 200 -0.0
05/09/2024
77.90
 1,500 78 78 77.60 0 0 0
04/09/2024
78
 0 78 78 78 0 0 0
30/08/2024
78
 500 77.80 78 77.80 0 100 -0.0
29/08/2024
77
 1,200 78.70 78.70 77 0 0 0
28/08/2024
78.80
 200 78.80 78.80 78.80 0 0 0
27/08/2024
75.60
 200 76.50 76.50 75.60 0 0 0
26/08/2024
78.70
 400 78.90 78.90 78.70 0 0 0
23/08/2024
77.60
 200 77 77.60 77 0 0 0
22/08/2024
77
 5,200 77.10 77.10 76.50 0 0 0
21/08/2024
77
 500 77.50 78 77 0 0 0
20/08/2024
77.20
 300 77.20 77.20 77.20 0 0 0
19/08/2024
77.20
 4,600 78.20 78.20 77 0 0 0
16/08/2024
78.40
 1,200 78 78.40 77.50 0 100 -0.0
15/08/2024
78.50
 200 78.50 78.50 78.50 0 0 0
14/08/2024
78.60
 700 78.70 78.70 78.60 0 0 0
13/08/2024
77.30
 100 77.30 77.30 77.30 0 0 0
12/08/2024
79
 200 76.70 79 76.70 0 0 0
09/08/2024
76.70
 2,000 77 77.50 76.70 100 200 -0.0
08/08/2024
77.60
 100 77.60 77.60 77.60 0 0 0
07/08/2024
75
 3,100 77.10 77.10 75 100 0 0.0
06/08/2024
77
 400 77.70 77.70 77 0 0 0
05/08/2024
77
 1,600 77 78 77 0 300 -0.0
02/08/2024
78
 3,400 78 78 75.50 200 2,900 -0.2
01/08/2024
78
 700 78 78 77.80 0 0 0
31/07/2024
78
 800 78.10 78.10 78 0 100 -0.0
30/07/2024
78.20
 100 78.20 78.20 78.20 0 0 0
29/07/2024
79.20
 1,500 78 79.20 78 0 200 -0.0
26/07/2024
79.50
 400 79 79.50 77.80 100 0 0.0
25/07/2024
79.20
 0 79.20 79.20 79.20 0 0 0
24/07/2024
79.20
 4,300 77 79.20 77 200 300 -0.0
23/07/2024
79.50
 1,500 78.10 79.50 78.10 0 0 0
22/07/2024
78.60
 3,600 79.20 79.20 78.10 0 300 -0.0
19/07/2024
79.10
 6,900 80.30 80.40 79.10 600 200 0.0
18/07/2024
80.70
 9,900 85.40 85.40 80.30 300 0 0.0
17/07/2024
85.30
 5,400 86 86.80 84.80 0 1,000 -0.1
16/07/2024
84.50
 33,100 80.80 85 80.80 200 2,200 -0.2
15/07/2024
80
 4,500 80.10 80.10 80 1,300 1,500 -0.0
12/07/2024
80.10
 1,800 81 81 80.10 1,000 200 0.1
11/07/2024
81
 1,000 81.20 81.20 81 0 0 0
10/07/2024
81.20
 1,400 80.50 81.20 80.50 500 0 0.0
09/07/2024
80.50
 100 80.50 80.50 80.50 0 0 0
08/07/2024
80.50
 200 80.50 80.50 80.50 0 0 0
05/07/2024
81.50
 5,700 81.80 81.90 79.50 2,300 0 0.2
04/07/2024
80
 600 81 81 80 0 0 0
03/07/2024
80.90
 1,000 80 80.90 80 100 0 0.0
02/07/2024
80
 7,200 80 80.50 79.50 0 0 0
01/07/2024
80
 400 80 80 80 0 0 0
28/06/2024
79.20
 300 79.20 79.20 79.20 0 0 0
27/06/2024
79.60
 500 79.60 79.60 79.60 0 0 0
26/06/2024
79.10
 1,400 79.10 79.10 79.10 0 90 -0.0
25/06/2024
79.10
 100 79.10 79.10 79.10 0 0 0
24/06/2024
79.10
 2,600 81.40 81.40 79 500 0 0.0
21/06/2024
81
 1,200 81 81 81 0 0 0
20/06/2024
81
 1,600 80 81.40 80 0 0 0
19/06/2024
80
 200 80 80 80 0 0 0
18/06/2024
80
 1,900 80.30 80.30 80 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/06/2024
80.30
 4,100 79.60 80.30 79.60 0 0 0
14/06/2024
79.60
 1,500 79.50 79.60 79.50 0 17 -0.0
13/06/2024
79.50
 400 79.99 79.99 79.50 0 0 0
12/06/2024
79.60
 900 79.70 79.70 79.60 0 0 0
11/06/2024
79.70
 500 79.79 79.79 79.70 0 5 -0.0
10/06/2024
79.79
 4,500 80.67 80.67 79.79 0 0 0
07/06/2024
79.70
 3,300 79.01 79.89 79.01 0 0 0
06/06/2024
79.50
 200 79.50 79.50 79.50 0 0 0
05/06/2024
78.92
 1,500 79.40 79.40 78.92 100 40 0.0
04/06/2024
79.40
 1,500 79.01 79.40 79.01 0 0 0
03/06/2024
79.01
 3,700 79.50 79.50 79.01 0 200 -0.0
31/05/2024
79.50
 4,400 80.48 80.48 78.23 0 0 0
30/05/2024
78.04
 2,300 80.09 80.09 78.04 0 0 0
29/05/2024
80.28
 1,600 79.01 80.28 79.01 0 0 0
28/05/2024
79.01
 300 79.01 79.01 79.01 100 20 0.0
27/05/2024
80.77
 2,100 79.99 80.77 77.36 0 100 -0.0
24/05/2024
80.97
 1,300 81.84 81.84 80.97 0 0 0
23/05/2024
78.04
 1,300 78.04 78.04 78.04 0 0 0
22/05/2024
78.04
 2,500 78.04 78.14 77.94 100 0 0.0
21/05/2024
78.04
 0 78.04 78.04 78.04 0 0 0
20/05/2024
78.04
 600 78.92 78.92 77.55 0 600 -0.0
17/05/2024
78.92
 400 79.01 79.01 78.82 0 0 0
16/05/2024
79.01
 2,300 79.01 79.01 79.01 0 0 0
15/05/2024
79.01
 100 79.01 79.01 79.01 0 0 0
14/05/2024
80.38
 4,100 80.38 80.38 80.28 4,000 50 0.3
13/05/2024
77.55
 5,600 78.04 81.36 77.55 4,000 800 0.3
10/05/2024
77.06
 30,500 78.04 79.01 77.06 18,100 0 1.4
09/05/2024
79.40
 300 79.01 79.40 79.01 0 0 0
08/05/2024
79.50
 100 79.50 79.50 79.50 0 0 0
07/05/2024
79.60
 0 79.60 79.60 79.60 0 0 0
06/05/2024
79.60
 200 79.70 79.70 79.60 100 0 0.0
03/05/2024
79.89
 200 79.89 79.89 79.89 100 0 0.0
02/05/2024
79.60
 100 79.60 79.60 79.60 0 0 0
26/04/2024
79.60
 2,300 79.99 79.99 79.60 2,000 100 0.2
25/04/2024
79.01
 1,000 78.53 79.01 78.04 300 0 0.0
24/04/2024
78.23
 200 79.01 79.01 78.23 0 0 0
23/04/2024
79.99
 0 79.99 79.99 79.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |