CTCP Công nghệ Cao Traphaco (cnc)

33.90
2.40
(7.62%)
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
(2026-03-30) 		-0.50 -1.56% 20,700 -800 0
31
33.90
33.90
2 tháng
(2026-03-02) 		0.30 0.96% 30,800 -2,800 -0.1
29.60
33.90
33.90
3 tháng
(2026-01-29) 		0.50 1.61% 55,200 -2,800 -0.1
29.60
33.90
33.90
6 tháng
(2025-10-31) 		-1.66 -5.02% 102,700 -4,100 -0.1
28.80
35
33.90
12 tháng
(2025-05-05) 		-6.22 -16.49% 357,100 26,700 0.7
28.80
41.99
33.90
24 tháng
(2024-05-09) 		5.07 19.19% 1,452,448 336,780 10.6
25.88
41.99
33.90
36 tháng
(2023-05-15) 		7.12 29.20% 2,252,193 617,880 18.8
23.78
41.99
33.90
60 tháng
(2021-05-25) 		14 79.98% 3,793,320 805,980 24.4
17.50
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2021
14.06
 500 13.99 14.06 14.06 0 0 0
26/02/2021
13.99
 4,000 13.99 14.35 13.99 0 0 0
25/02/2021
13.99
 3,043 14.27 14.27 13.99 0 0 0
24/02/2021
14.27
 2,300 14.27 14.27 14.13 0 0 0
23/02/2021
14.27
 2,317 14.27 14.27 13.84 0 0 0
22/02/2021
14.27
 2,518 14.27 14.35 14.27 0 0 0
19/02/2021
14.27
 700 13.63 14.27 14.27 500 0 0.0
18/02/2021
13.63
 9,960 14.35 14.35 13.63 0 7,360 -0.1
17/02/2021
14.35
 12,200 14.35 14.42 14.20 0 4,800 -0.1
09/02/2021
14.35
 2,100 14.27 14.35 14.27 0 300 0
08/02/2021
14.27
 0 14.27 14.27 14.27 0 0 0
05/02/2021
14.27
 0 14.27 14.27 14.27 0 0 0
04/02/2021
14.27
 7,500 14.35 14.35 14.27 0 5,000 -0.1
03/02/2021
14.35
 5,700 14.27 14.35 14.35 0 4,400 -0.1
02/02/2021
14.27
 3,800 13.99 14.35 13.99 0 1,700 -0.0
01/02/2021
13.99
 2,900 14.35 14.35 13.99 0 2,600 -0.1
29/01/2021
14.35
 8,600 13.27 14.35 14.27 0 3,400 -0.1
28/01/2021
13.27
 1,700 14.35 14.42 13.27 0 100 -0.0
27/01/2021
14.35
 1,630 14.78 14.78 14.35 0 300 -0.0
26/01/2021
14.78
 2,200 14.42 14.78 14.70 0 1,000 -0.0
25/01/2021
14.42
 4,000 14.63 15.06 14.42 0 3,000 -0.1
22/01/2021
14.63
 2,900 14.42 14.63 14.42 0 2,600 -0.1
21/01/2021
14.42
 4,600 14.35 14.42 13.99 2,000 2,000 0
20/01/2021
14.35
 500 14.35 14.49 14.35 0 200 -0.0
19/01/2021
14.35
 21,405 14.49 14.49 14.35 0 13,900 -0.3
18/01/2021
14.49
 5,000 14.56 14.56 14.49 0 2,000 -0.0
15/01/2021
14.56
 7,500 14.63 14.63 14.35 200 100 0.0
14/01/2021
14.63
 2,400 14.27 14.63 14.35 500 0 0.0
13/01/2021
14.27
 1,400 14.27 14.27 14.27 0 1,400 -0.0
12/01/2021
14.27
 1,400 15.28 15.28 14.27 0 0 0
11/01/2021
15.28
 6,400 15.35 15.35 13.63 0 100 -0.0
08/01/2021
15.35
 2,100 15.06 15.35 15.06 0 2,000 -0.0
07/01/2021
15.06
 2,000 15.85 15.85 15.06 0 0 0
06/01/2021
15.85
 30 15.85 15.85 15.85 0 0 0
05/01/2021
15.85
 0 15.85 15.85 15.85 0 0 0
04/01/2021
15.85
 1,000 15.78 15.85 15.85 0 0 0
31/12/2020
15.78
 500 16.14 16.14 15.78 0 500 -0.0
30/12/2020
16.14
 10,400 15.64 16.14 15.78 0 2,000 -0.0
29/12/2020
15.64
 300 15.64 15.64 15.64 300 0 0.0
28/12/2020
15.64
 0 15.64 15.64 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |