CTCP Công nghệ Cao Traphaco (cnc)

29.70
0
(0%)
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
(2026-07-06) 		-0.90 -2.94% 32,700 0 0
28.50
31.90
29.70
2 tháng
(2026-06-08) 		0.47 1.60% 51,800 200 0
28.50
32.70
29.70
3 tháng
(2026-05-07) 		-2.24 -7.02% 58,000 200 0
28.50
32.81
29.70
6 tháng
(2026-02-06) 		-1.76 -5.59% 104,800 -2,600 -0.1
28.50
32.81
29.70
12 tháng
(2025-08-11) 		-4.47 -13.07% 245,900 -4,800 -0.1
27.88
37.83
29.70
24 tháng
(2024-08-15) 		2.44 8.94% 1,094,866 192,000 6.2
26.82
40.64
29.70
36 tháng
(2023-08-21) 		5.27 21.59% 2,101,960 522,680 16.1
23.01
40.64
29.70
60 tháng
(2021-08-31) 		7.98 36.74% 3,708,778 806,180 24.4
19.10
40.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
21.72
 200 21.37 21.72 21.72 0 0 0
27/08/2021
21.37
 1,200 21.23 21.93 21.37 0 0 0
26/08/2021
21.23
 1,000 19.10 21.93 21.23 0 0 0
25/08/2021
19.10
 500 18.82 20.16 19.10 0 0 0
24/08/2021
18.82
 1,300 18.82 18.82 18.82 0 0 0
23/08/2021
18.82
 1,000 18.75 18.82 18.82 0 0 0
20/08/2021
18.75
 2,000 19.46 19.46 18.75 0 0 0
19/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
18/08/2021
19.46
 400 19.46 19.46 19.46 0 0 0
17/08/2021
19.46
 2,700 19.53 19.81 19.46 0 0 0
16/08/2021
19.53
 0 19.53 19.53 19.53 0 0 0
13/08/2021
19.53
 600 19.53 19.53 19.46 0 0 0
12/08/2021
19.53
 0 19.53 19.53 19.53 0 0 0
11/08/2021
19.53
 800 19.53 19.53 19.53 0 0 0
10/08/2021
19.53
 6,600 18.40 19.53 18.40 0 0 0
09/08/2021
18.40
 11,500 19.03 19.03 18.40 0 0 0
06/08/2021
19.03
 0 19.03 19.03 19.03 0 0 0
05/08/2021
19.03
 0 19.03 19.03 19.03 0 0 0
04/08/2021
19.03
 200 19.10 19.10 19.03 0 0 0
03/08/2021
19.10
 100 18.75 19.10 19.10 0 0 0
02/08/2021
18.75
 100 18.40 18.75 18.75 0 0 0
30/07/2021
18.40
 0 18.40 18.40 18.40 0 0 0
29/07/2021
18.40
 0 18.47 18.40 18.47 0 0 0
28/07/2021
18.47
 2,300 18.40 18.47 18.40 0 0 0
27/07/2021
18.40
 300 17.69 18.40 18.40 0 0 0
26/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
23/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
22/07/2021
17.69
 4,300 18.40 18.40 17.69 0 0 0
21/07/2021
18.40
 11,400 18.40 18.40 18.40 0 0 0
20/07/2021
18.40
 200 18.75 18.75 18.40 0 0 0
19/07/2021
18.75
 500 18.75 18.75 18.75 0 0 0
16/07/2021
18.75
 2,000 18.25 18.75 18.75 0 0 0
15/07/2021
18.25
 4,401 18.18 18.40 18.25 0 0 0
14/07/2021
18.18
 3,000 18.18 18.18 18.18 0 0 0
13/07/2021
18.18
 0 18.18 18.18 18.18 0 0 0
12/07/2021
18.18
 11,000 18.18 18.18 18.18 0 0 0
09/07/2021
18.18
 2,100 18.18 18.25 18.18 0 0 0
08/07/2021
18.18
 100 18.40 18.40 18.18 0 0 0
07/07/2021
18.40
 2,000 18.75 18.75 18.40 0 0 0
06/07/2021
18.75
 2,200 19.81 19.81 18.75 0 0 0
05/07/2021
19.81
 100 19.81 19.81 19.81 0 0 0
02/07/2021
19.81
 2,700 18.61 19.81 18.40 0 0 0
01/07/2021
18.61
 100 18.61 18.61 18.61 0 0 0
30/06/2021
18.61
 4,101 18.61 18.75 18.25 0 0 0
29/06/2021
18.61
 2,400 18.40 18.61 18.61 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2021
18.40
 600 18.61 18.75 18.40 0 100 -0.0
25/06/2021
18.61
 200 18.61 18.68 18.61 0 100 -0.0
24/06/2021
18.61
 0 18.40 18.61 18.61 0 0 0
23/06/2021
18.40
 2,400 18.75 18.95 18.40 0 0 0
22/06/2021
18.75
 0 18.75 18.75 18.75 0 0 0
21/06/2021
18.75
 2,100 18.75 18.75 18.75 0 0 0
18/06/2021
18.75
 8,900 18.75 18.75 18.75 0 0 0
17/06/2021
18.75
 11,500 18.82 18.82 18.40 0 0 0
16/06/2021
18.82
 200 18.40 18.82 18.82 200 0 0.0
15/06/2021
18.40
 600 18.05 19.72 18.40 0 0 0
14/06/2021
18.05
 6,900 18.05 20.14 18.05 0 0 0
11/06/2021
18.05
 0 18.05 18.05 18.05 0 0 0
10/06/2021
18.05
 200 17.71 18.05 18.05 0 0 0
09/06/2021
17.71
 2,600 17.98 17.98 17.71 0 0 0
08/06/2021
17.98
 500 17.71 17.98 17.98 0 0 0
07/06/2021
17.71
 400 18.40 18.40 17.71 0 0 0
04/06/2021
18.40
 100 17.64 18.40 18.40 0 0 0
03/06/2021
17.64
 3,610 17.08 18.05 17.64 0 0 0
02/06/2021
17.08
 200 17.08 17.08 17.08 0 0 0
01/06/2021
17.08
 0 17.01 17.08 17.08 0 0 0
31/05/2021
17.01
 8,230 17.01 17.15 17.01 0 0 0
28/05/2021
17.01
 7,400 17.01 17.71 17.01 0 0 0
27/05/2021
17.01
 200 17.08 17.08 14.72 0 0 0
26/05/2021
17.08
 1,500 16.94 17.08 17.01 0 0 0
25/05/2021
16.94
 2,600 17.01 17.01 16.80 0 0 0
24/05/2021
17.01
 6,750 17.01 17.01 17.01 0 0 0
21/05/2021
17.01
 1,700 17.01 17.01 17.01 0 0 0
20/05/2021
17.01
 1,100 17.08 17.08 17.01 0 0 0
19/05/2021
17.08
 1,200 17.01 17.08 17.01 0 0 0
18/05/2021
17.01
 3,000 16.73 17.01 16.87 0 0 0
17/05/2021
16.73
 700 16.80 16.80 16.73 0 0 0
14/05/2021
16.80
 17,220 16.80 17.36 16.66 0 0 0
13/05/2021
16.80
 2,100 16.66 16.80 16.73 0 0 0
12/05/2021
16.66
 4,521 16.66 17.01 16.66 0 0 0
11/05/2021
16.66
 8,800 16.80 16.80 16.66 0 0 0
10/05/2021
16.80
 17,700 16.32 17.29 16.25 0 0 0
07/05/2021
16.32
 300 16.32 16.32 16.18 0 0 0
06/05/2021
16.32
 1,600 16.66 16.66 16.04 0 0 0
05/05/2021
16.66
 7,400 16.32 16.66 15.97 0 0 0
04/05/2021
16.32
 2,300 15.97 16.32 15.97 0 0 0
29/04/2021
15.97
 2,000 15.97 15.97 15.97 0 0 0
28/04/2021
15.97
 210 15.97 18.47 15.97 0 0 0
27/04/2021
15.97
 9,900 15.76 16.32 15.97 0 0 0
26/04/2021
15.76
 2,500 15.83 15.90 15.76 0 0 0
23/04/2021
15.83
 5,110 15.28 15.83 15.62 0 0 0
22/04/2021
15.28
 6,000 15.62 15.69 15.28 0 0 0
20/04/2021
15.62
 3,300 15.28 15.69 15.28 0 0 0
19/04/2021
15.28
 3,300 15.62 15.83 14.93 0 0 0
16/04/2021
15.62
 3,000 15.90 15.90 15.48 0 0 0
15/04/2021
15.90
 7,310 15.76 15.90 15.62 0 0 0
14/04/2021
15.76
 5,700 15.28 15.76 15.28 0 0 0
13/04/2021
15.28
 2,300 15.28 15.90 15.28 0 0 0
12/04/2021
15.28
 4,300 15.07 15.41 15.28 0 0 0
09/04/2021
15.07
 0 14.93 15.07 15.07 0 0 0
08/04/2021
14.93
 22,300 15.07 15.28 14.93 0 9,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |