CTCP Công nghệ Cao Traphaco (cnc)

30.50
-1.50
(-4.69%)
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
(2025-12-29) 		0 0% 17,200 -3,300 -0.1
30.20
33
30.50
2 tháng
(2025-12-01) 		-1.10 -3.32% 33,300 -3,300 -0.1
28.80
33.80
30.50
3 tháng
(2025-10-30) 		-0.29 -0.90% 47,000 -1,300 -0.0
28.80
35
30.50
6 tháng
(2025-08-01) 		-2.81 -8.08% 140,600 -2,200 -0.1
28.80
39.08
30.50
12 tháng
(2025-02-03) 		-5.82 -15.38% 556,502 30,100 0.8
28.80
41.99
30.50
24 tháng
(2024-02-15) 		5.02 18.62% 1,514,650 371,280 11.6
23.78
41.99
30.50
36 tháng
(2023-02-13) 		7.70 31.71% 2,498,456 763,780 23.1
23.78
41.99
30.50
60 tháng
(2021-02-23) 		17.73 124.18% 3,989,967 797,280 24.2
13.99
41.99
30.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
18.27
 4,300 19.00 19.00 18.27 0 0 0
21/07/2021
19.00
 11,400 19.00 19.00 19.00 0 0 0
20/07/2021
19.00
 200 19.37 19.37 19.00 0 0 0
19/07/2021
19.37
 500 19.37 19.37 19.37 0 0 0
16/07/2021
19.37
 2,000 18.86 19.37 19.37 0 0 0
15/07/2021
18.86
 4,401 18.79 19.00 18.86 0 0 0
14/07/2021
18.79
 3,000 18.79 18.79 18.79 0 0 0
13/07/2021
18.79
 0 18.79 18.79 18.79 0 0 0
12/07/2021
18.79
 11,000 18.79 18.79 18.79 0 0 0
09/07/2021
18.79
 2,100 18.79 18.86 18.79 0 0 0
08/07/2021
18.79
 100 19.00 19.00 18.79 0 0 0
07/07/2021
19.00
 2,000 19.37 19.37 19.00 0 0 0
06/07/2021
19.37
 2,200 20.47 20.47 19.37 0 0 0
05/07/2021
20.47
 100 20.47 20.47 20.47 0 0 0
02/07/2021
20.47
 2,700 19.22 20.47 19.00 0 0 0
01/07/2021
19.22
 100 19.22 19.22 19.22 0 0 0
30/06/2021
19.22
 4,101 19.22 19.37 18.86 0 0 0
29/06/2021
19.22
 2,400 19.00 19.22 19.22 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2021
19.00
 600 19.22 19.37 19.00 0 100 -0.0
25/06/2021
19.22
 200 19.22 19.30 19.22 0 100 -0.0
24/06/2021
19.22
 0 19.01 19.22 19.22 0 0 0
23/06/2021
19.01
 2,400 19.37 19.58 19.01 0 0 0
22/06/2021
19.37
 0 19.37 19.37 19.37 0 0 0
21/06/2021
19.37
 2,100 19.37 19.37 19.37 0 0 0
18/06/2021
19.37
 8,900 19.37 19.37 19.37 0 0 0
17/06/2021
19.37
 11,500 19.44 19.44 19.01 0 0 0
16/06/2021
19.44
 200 19.01 19.44 19.44 200 0 0.0
15/06/2021
19.01
 600 18.65 20.37 19.01 0 0 0
14/06/2021
18.65
 6,900 18.65 20.80 18.65 0 0 0
11/06/2021
18.65
 0 18.65 18.65 18.65 0 0 0
10/06/2021
18.65
 200 18.29 18.65 18.65 0 0 0
09/06/2021
18.29
 2,600 18.58 18.58 18.29 0 0 0
08/06/2021
18.58
 500 18.29 18.58 18.58 0 0 0
07/06/2021
18.29
 400 19.01 19.01 18.29 0 0 0
04/06/2021
19.01
 100 18.22 19.01 19.01 0 0 0
03/06/2021
18.22
 3,610 17.65 18.65 18.22 0 0 0
02/06/2021
17.65
 200 17.65 17.65 17.65 0 0 0
01/06/2021
17.65
 0 17.57 17.65 17.65 0 0 0
31/05/2021
17.57
 8,230 17.57 17.72 17.57 0 0 0
28/05/2021
17.57
 7,400 17.57 18.29 17.57 0 0 0
27/05/2021
17.57
 200 17.65 17.65 15.21 0 0 0
26/05/2021
17.65
 1,500 17.50 17.65 17.57 0 0 0
25/05/2021
17.50
 2,600 17.57 17.57 17.36 0 0 0
24/05/2021
17.57
 6,750 17.57 17.57 17.57 0 0 0
21/05/2021
17.57
 1,700 17.57 17.57 17.57 0 0 0
20/05/2021
17.57
 1,100 17.65 17.65 17.57 0 0 0
19/05/2021
17.65
 1,200 17.57 17.65 17.57 0 0 0
18/05/2021
17.57
 3,000 17.29 17.57 17.43 0 0 0
17/05/2021
17.29
 700 17.36 17.36 17.29 0 0 0
14/05/2021
17.36
 17,220 17.36 17.93 17.22 0 0 0
13/05/2021
17.36
 2,100 17.22 17.36 17.29 0 0 0
12/05/2021
17.22
 4,521 17.22 17.57 17.22 0 0 0
11/05/2021
17.22
 8,800 17.36 17.36 17.22 0 0 0
10/05/2021
17.36
 17,700 16.86 17.86 16.79 0 0 0
07/05/2021
16.86
 300 16.86 16.86 16.71 0 0 0
06/05/2021
16.86
 1,600 17.22 17.22 16.57 0 0 0
05/05/2021
17.22
 7,400 16.86 17.22 16.50 0 0 0
04/05/2021
16.86
 2,300 16.50 16.86 16.50 0 0 0
29/04/2021
16.50
 2,000 16.50 16.50 16.50 0 0 0
28/04/2021
16.50
 210 16.50 19.08 16.50 0 0 0
27/04/2021
16.50
 9,900 16.28 16.86 16.50 0 0 0
26/04/2021
16.28
 2,500 16.35 16.43 16.28 0 0 0
23/04/2021
16.35
 5,110 15.78 16.35 16.14 0 0 0
22/04/2021
15.78
 6,000 16.14 16.21 15.78 0 0 0
20/04/2021
16.14
 3,300 15.78 16.21 15.78 0 0 0
19/04/2021
15.78
 3,300 16.14 16.35 15.42 0 0 0
16/04/2021
16.14
 3,000 16.43 16.43 16.00 0 0 0
15/04/2021
16.43
 7,310 16.28 16.43 16.14 0 0 0
14/04/2021
16.28
 5,700 15.78 16.28 15.78 0 0 0
13/04/2021
15.78
 2,300 15.78 16.43 15.78 0 0 0
12/04/2021
15.78
 4,300 15.57 15.92 15.78 0 0 0
09/04/2021
15.57
 0 15.42 15.57 15.57 0 0 0
08/04/2021
15.42
 22,300 15.57 15.78 15.42 0 9,100 -0.2
07/04/2021
15.57
 2,900 15.78 15.78 15.57 0 2,900 -0.1
06/04/2021
15.78
 2,500 15.57 15.78 15.64 0 0 0
05/04/2021
15.57
 2,300 15.64 15.64 15.49 0 0 0
02/04/2021
15.64
 100 15.64 15.64 15.64 0 0 0
01/04/2021
15.64
 6,288 15.35 15.64 15.42 0 0 0
31/03/2021
15.35
 2,000 15.42 15.57 15.35 0 0 0
30/03/2021
15.42
 4,700 15.49 15.49 15.42 0 0 0
29/03/2021
15.49
 4,118 15.92 17.43 15.49 0 0 0
26/03/2021
15.92
 0 15.85 15.92 15.92 0 0 0
25/03/2021
15.85
 1,700 16.14 16.14 15.78 0 0 0
24/03/2021
16.14
 3,696 16.14 16.14 15.78 0 0 0
23/03/2021
16.14
 15,000 15.57 17.07 15.57 400 0 0.0
22/03/2021
15.57
 5,500 15.21 15.57 15.28 0 0 0
19/03/2021
15.21
 6,000 15.06 15.28 15.06 0 0 0
18/03/2021
15.06
 2,000 14.99 15.06 15.06 0 0 0
17/03/2021
14.99
 1,920 15.06 15.06 14.99 0 0 0
16/03/2021
15.06
 4,504 15.21 15.21 14.56 0 0 0
15/03/2021
15.21
 0 15.14 15.21 15.14 0 0 0
12/03/2021
15.14
 0 15.21 15.14 15.21 0 0 0
11/03/2021
15.21
 4,400 15.06 15.42 15.06 0 0 0
10/03/2021
15.06
 8,900 15.06 15.06 14.35 100 0 0.0
09/03/2021
15.06
 0 15.06 15.06 15.06 0 0 0
08/03/2021
15.06
 0 15.06 15.06 15.06 0 0 0
05/03/2021
15.06
 440 15.06 15.06 14.99 0 0 0
04/03/2021
15.06
 2,300 15.06 15.06 14.78 0 0 0
03/03/2021
15.06
 3,600 14.20 15.06 14.27 0 0 0
02/03/2021
14.20
 2,400 14.06 14.27 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |