CTCP Công nghệ Cao Traphaco (cnc)

30.90
-0.10
(-0.32%)
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
(2026-05-20) 		-0.30 -0.96% 11,400 200 0
30.10
33.90
30.90
2 tháng
(2026-04-20) 		0 0% 24,600 -600 0
30.10
33.90
30.90
3 tháng
(2026-03-23) 		0.10 0.32% 41,700 -2,600 -0.1
30.10
33.90
30.90
6 tháng
(2025-12-22) 		-2.40 -7.19% 98,500 -5,900 -0.2
29.60
33.90
30.90
12 tháng
(2025-06-24) 		-6.33 -16.96% 258,300 -3,300 -0.1
28.80
41.99
30.90
24 tháng
(2024-07-01) 		3.20 11.51% 1,232,394 254,280 8.2
26.98
41.99
30.90
36 tháng
(2023-07-05) 		6.19 24.96% 2,195,060 566,280 17.3
23.78
41.99
30.90
60 tháng
(2021-07-15) 		12.14 64.38% 3,719,179 806,180 24.4
18.27
41.99
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |