CTCP Công nghệ Cao Traphaco (cnc)

33.80
1.30
(4%)
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
(2025-11-05) 		-0.37 -1.13% 11,500 0 0
31.03
35
33.80
2 tháng
(2025-10-06) 		-0.95 -2.85% 34,200 1,100 0.0
31.03
35
33.80
3 tháng
(2025-09-08) 		-1.34 -3.97% 53,800 1,100 0.0
31.03
36.07
33.80
6 tháng
(2025-06-09) 		-3.77 -10.39% 176,700 4,800 0.1
31.03
41.99
33.80
12 tháng
(2024-12-10) 		0.59 1.84% 671,125 88,300 2.8
31.03
41.99
33.80
24 tháng
(2023-12-18) 		6.90 26.93% 1,733,360 439,880 13.6
23.78
41.99
33.80
36 tháng
(2022-12-21) 		8.29 34.23% 2,592,403 810,780 24.5
23.12
41.99
33.80
60 tháng
(2020-12-31) 		16.72 105.95% 4,083,910 745,020 23.2
13.27
41.99
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2020
15.64
 0 15.64 15.64 15.64 0 0 0
24/12/2020
15.64
 26 15.64 15.64 15.64 0 0 0
23/12/2020
15.64
 106 15.28 15.64 15.64 0 0 0
22/12/2020
15.28
 100 15.28 15.28 15.28 0 0 0
21/12/2020
15.28
 24 15.42 15.42 15.28 0 0 0
18/12/2020
15.42
 600 17.72 17.72 15.06 200 0 0.0
17/12/2020
17.72
 0 17.72 17.72 17.72 0 0 0
16/12/2020
17.72
 100 15.42 17.72 17.72 0 2,200 -0.0
15/12/2020
15.42
 2,200 15.21 15.42 15.42 0 2,200 -0.0
14/12/2020
15.21
 400 15.14 15.42 15.21 0 200 -0.0
11/12/2020
15.14
 100 15.14 15.14 15.14 0 0 0
10/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
09/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
08/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
07/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
04/12/2020
15.14
 1 15.57 15.57 15.14 0 0 0
03/12/2020
15.57
 1,100 15.42 15.57 15.06 0 0 0
02/12/2020
15.42
 1,700 15.42 15.57 15.42 700 0 0.0
01/12/2020
15.42
 800 15.42 15.42 15.06 600 0 0.0
30/11/2020
15.42
 300 16.21 16.21 15.42 200 0 0.0
27/11/2020
16.21
 701 15.06 16.21 15.42 600 100 0.0
26/11/2020
15.06
 301 15.42 15.42 15.06 0 0 0
25/11/2020
15.42
 3,100 15.06 15.42 15.06 2,600 0 0.1
24/11/2020
15.06
 300 15.42 15.42 15.06 0 0 0
23/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0
20/11/2020
15.42
 700 15.14 15.42 15.42 500 0 0.0
19/11/2020
15.14
 3,000 15.42 15.42 15.14 0 0 0
18/11/2020
15.42
 1,000 15.42 15.42 15.42 0 0 0
17/11/2020
15.42
 1 15.42 15.42 15.42 0 0 0
16/11/2020
15.42
 0 15.42 15.42 15.42 0 0 0
13/11/2020
15.42
 700 15.42 15.42 15.42 100 0 0.0
12/11/2020
15.42
 100 14.49 15.42 15.42 100 0 0.0
11/11/2020
14.49
 700 15.42 15.42 14.49 0 0 0
10/11/2020
15.42
 1,000 15.42 15.42 15.21 500 0 0.0
09/11/2020
15.42
 708 14.35 15.42 15.06 700 0 0.0
06/11/2020
14.35
 400 15.42 15.42 14.35 0 0 0
05/11/2020
15.42
 300 16.00 16.00 15.42 0 0 0
04/11/2020
16.00
 0 16.14 16.00 16.00 0 0 0
03/11/2020
16.14
 1,600 16.50 16.50 15.06 0 100 -0.0
02/11/2020
16.50
 100 15.06 16.50 16.50 0 0 0
30/10/2020
15.06
 0 15.06 15.06 15.06 0 0 0
29/10/2020
15.06
 0 15.06 15.06 15.06 0 0 0
28/10/2020
15.06
 200 15.42 15.42 15.06 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
15.42
 800 15.42 16.71 15.06 0 0 0
26/10/2020
15.42
 14,200 15.42 15.68 15.29 0 0 0
23/10/2020
15.42
 1,400 15.75 15.75 15.42 400 0 0.0
22/10/2020
15.75
 20,800 15.03 15.82 15.09 7,600 0 0.2
21/10/2020
15.03
 9,700 14.90 15.09 14.90 1,000 0 0.0
20/10/2020
14.90
 1,700 14.90 14.90 14.90 0 0 0
19/10/2020
14.90
 200 14.90 14.90 14.90 0 0 0
16/10/2020
14.90
 100 15.03 15.03 14.90 0 0 0
15/10/2020
15.03
 2,200 14.44 15.09 14.63 0 200 -0.0
14/10/2020
14.44
 1,300 14.70 14.70 14.44 0 0 0
13/10/2020
14.70
 900 14.44 14.70 12.27 0 800 -0.0
12/10/2020
14.44
 100 13.26 14.44 14.44 0 0 0
09/10/2020
13.26
 0 14.11 13.26 13.26 0 0 0
08/10/2020
14.11
 200 14.44 14.44 12.34 0 100 -0.0
07/10/2020
14.44
 558 14.44 14.44 12.47 0 100 -0.0
06/10/2020
14.44
 0 14.77 14.44 14.44 0 0 0
05/10/2020
14.77
 1,500 14.57 14.77 14.44 0 0 0
02/10/2020
14.57
 1,700 14.57 14.57 14.57 1,700 0 0.0
01/10/2020
14.57
 2,500 14.77 14.77 14.57 2,500 0 0.1
30/09/2020
14.77
 3,600 14.57 14.77 14.50 1,900 0 0.0
29/09/2020
14.57
 3,308 14.57 14.70 14.57 1,900 2,000 -0.0
28/09/2020
14.57
 1,900 14.44 14.57 14.44 0 0 0
25/09/2020
14.44
 2,500 14.57 14.83 14.44 2,200 0 0.0
24/09/2020
14.57
 2,600 14.90 14.90 14.57 2,100 0 0.0
23/09/2020
14.90
 4,500 14.83 14.96 14.77 2,400 0 0.1
22/09/2020
14.83
 4,500 14.77 14.90 14.77 2,100 0 0.0
21/09/2020
14.77
 1,000 14.70 14.77 14.77 0 0 0
18/09/2020
14.70
 5,510 14.04 14.70 14.24 0 0 0
17/09/2020
14.04
 5,700 13.78 14.31 13.98 0 0 0
16/09/2020
13.78
 2,700 13.58 13.78 13.65 0 0 0
15/09/2020
13.58
 8,228 13.13 13.58 13.26 0 0 0
14/09/2020
13.13
 2,808 13.06 13.13 12.80 100 0 0.0
11/09/2020
13.06
 1,100 12.67 13.06 12.67 200 0 0.0
10/09/2020
12.67
 1,700 12.34 12.67 12.34 0 0 0
09/09/2020
12.34
 740 12.34 12.34 12.34 100 0 0.0
08/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
07/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
04/09/2020
12.34
 0 12.34 12.34 12.34 0 0 0
03/09/2020
12.34
 200 12.34 12.34 12.34 0 0 0
01/09/2020
12.34
 100 12.08 12.34 12.34 100 0 0.0
31/08/2020
12.08
 0 12.08 12.08 12.08 0 0 0
28/08/2020
12.08
 400 12.27 12.27 12.08 0 0 0
27/08/2020
12.27
 0 12.34 12.27 12.27 0 0 0
26/08/2020
12.34
 300 11.94 12.34 12.14 0 0 0
25/08/2020
11.94
 2 11.94 11.94 11.94 0 0 0
24/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
21/08/2020
11.94
 0 11.94 11.94 11.94 0 0 0
20/08/2020
11.94
 600 12.27 12.27 11.94 0 0 0
19/08/2020
12.27
 0 12.27 12.27 12.27 0 0 0
18/08/2020
12.27
 300 12.34 12.34 12.27 0 300 -0.0
17/08/2020
12.34
 900 12.40 12.40 12.21 0 0 0
14/08/2020
12.40
 0 12.40 12.40 12.40 0 0 0
13/08/2020
12.40
 200 12.27 12.40 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |