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)
07/04/2021
15.07
 2,900 15.28 15.28 15.07 0 2,900 -0.1
06/04/2021
15.28
 2,500 15.07 15.28 15.14 0 0 0
05/04/2021
15.07
 2,300 15.14 15.14 15.00 0 0 0
02/04/2021
15.14
 100 15.14 15.14 15.14 0 0 0
01/04/2021
15.14
 6,288 14.86 15.14 14.93 0 0 0
31/03/2021
14.86
 2,000 14.93 15.07 14.86 0 0 0
30/03/2021
14.93
 4,700 15.00 15.00 14.93 0 0 0
29/03/2021
15.00
 4,118 15.41 16.87 15.00 0 0 0
26/03/2021
15.41
 0 15.34 15.41 15.41 0 0 0
25/03/2021
15.34
 1,700 15.62 15.62 15.28 0 0 0
24/03/2021
15.62
 3,696 15.62 15.62 15.28 0 0 0
23/03/2021
15.62
 15,000 15.07 16.52 15.07 400 0 0.0
22/03/2021
15.07
 5,500 14.72 15.07 14.79 0 0 0
19/03/2021
14.72
 6,000 14.58 14.79 14.58 0 0 0
18/03/2021
14.58
 2,000 14.51 14.58 14.58 0 0 0
17/03/2021
14.51
 1,920 14.58 14.58 14.51 0 0 0
16/03/2021
14.58
 4,504 14.72 14.72 14.09 0 0 0
15/03/2021
14.72
 0 14.65 14.72 14.65 0 0 0
12/03/2021
14.65
 0 14.72 14.65 14.72 0 0 0
11/03/2021
14.72
 4,400 14.58 14.93 14.58 0 0 0
10/03/2021
14.58
 8,900 14.58 14.58 13.89 100 0 0.0
09/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
08/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
05/03/2021
14.58
 440 14.58 14.58 14.51 0 0 0
04/03/2021
14.58
 2,300 14.58 14.58 14.30 0 0 0
03/03/2021
14.58
 3,600 13.75 14.58 13.82 0 0 0
02/03/2021
13.75
 2,400 13.61 13.82 13.61 0 0 0
01/03/2021
13.61
 500 13.54 13.61 13.61 0 0 0
26/02/2021
13.54
 4,000 13.54 13.89 13.54 0 0 0
25/02/2021
13.54
 3,043 13.82 13.82 13.54 0 0 0
24/02/2021
13.82
 2,300 13.82 13.82 13.68 0 0 0
23/02/2021
13.82
 2,317 13.82 13.82 13.40 0 0 0
22/02/2021
13.82
 2,518 13.82 13.89 13.82 0 0 0
19/02/2021
13.82
 700 13.19 13.82 13.82 500 0 0.0
18/02/2021
13.19
 9,960 13.89 13.89 13.19 0 7,360 -0.1
17/02/2021
13.89
 12,200 13.89 13.96 13.75 0 4,800 -0.1
09/02/2021
13.89
 2,100 13.82 13.89 13.82 0 300 0
08/02/2021
13.82
 0 13.82 13.82 13.82 0 0 0
05/02/2021
13.82
 0 13.82 13.82 13.82 0 0 0
04/02/2021
13.82
 7,500 13.89 13.89 13.82 0 5,000 -0.1
03/02/2021
13.89
 5,700 13.82 13.89 13.89 0 4,400 -0.1
02/02/2021
13.82
 3,800 13.54 13.89 13.54 0 1,700 -0.0
01/02/2021
13.54
 2,900 13.89 13.89 13.54 0 2,600 -0.1
29/01/2021
13.89
 8,600 12.84 13.89 13.82 0 3,400 -0.1
28/01/2021
12.84
 1,700 13.89 13.96 12.84 0 100 -0.0
27/01/2021
13.89
 1,630 14.30 14.30 13.89 0 300 -0.0
26/01/2021
14.30
 2,200 13.96 14.30 14.23 0 1,000 -0.0
25/01/2021
13.96
 4,000 14.16 14.58 13.96 0 3,000 -0.1
22/01/2021
14.16
 2,900 13.96 14.16 13.96 0 2,600 -0.1
21/01/2021
13.96
 4,600 13.89 13.96 13.54 2,000 2,000 0
20/01/2021
13.89
 500 13.89 14.03 13.89 0 200 -0.0
19/01/2021
13.89
 21,405 14.03 14.03 13.89 0 13,900 -0.3
18/01/2021
14.03
 5,000 14.09 14.09 14.03 0 2,000 -0.0
15/01/2021
14.09
 7,500 14.16 14.16 13.89 200 100 0.0
14/01/2021
14.16
 2,400 13.82 14.16 13.89 500 0 0.0
13/01/2021
13.82
 1,400 13.82 13.82 13.82 0 1,400 -0.0
12/01/2021
13.82
 1,400 14.79 14.79 13.82 0 0 0
11/01/2021
14.79
 6,400 14.86 14.86 13.19 0 100 -0.0
08/01/2021
14.86
 2,100 14.58 14.86 14.58 0 2,000 -0.0
07/01/2021
14.58
 2,000 15.34 15.34 14.58 0 0 0
06/01/2021
15.34
 30 15.34 15.34 15.34 0 0 0
05/01/2021
15.34
 0 15.34 15.34 15.34 0 0 0
04/01/2021
15.34
 1,000 15.28 15.34 15.34 0 0 0
31/12/2020
15.28
 500 15.62 15.62 15.28 0 500 -0.0
30/12/2020
15.62
 10,400 15.14 15.62 15.28 0 2,000 -0.0
29/12/2020
15.14
 300 15.14 15.14 15.14 300 0 0.0
28/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
25/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
24/12/2020
15.14
 26 15.14 15.14 15.14 0 0 0
23/12/2020
15.14
 106 14.79 15.14 15.14 0 0 0
22/12/2020
14.79
 100 14.79 14.79 14.79 0 0 0
21/12/2020
14.79
 24 14.93 14.93 14.79 0 0 0
18/12/2020
14.93
 600 17.15 17.15 14.58 200 0 0.0
17/12/2020
17.15
 0 17.15 17.15 17.15 0 0 0
16/12/2020
17.15
 100 14.93 17.15 17.15 0 2,200 -0.0
15/12/2020
14.93
 2,200 14.72 14.93 14.93 0 2,200 -0.0
14/12/2020
14.72
 400 14.65 14.93 14.72 0 200 -0.0
11/12/2020
14.65
 100 14.65 14.65 14.65 0 0 0
10/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
09/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
08/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
07/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
04/12/2020
14.65
 1 15.07 15.07 14.65 0 0 0
03/12/2020
15.07
 1,100 14.93 15.07 14.58 0 0 0
02/12/2020
14.93
 1,700 14.93 15.07 14.93 700 0 0.0
01/12/2020
14.93
 800 14.93 14.93 14.58 600 0 0.0
30/11/2020
14.93
 300 15.69 15.69 14.93 200 0 0.0
27/11/2020
15.69
 701 14.58 15.69 14.93 600 100 0.0
26/11/2020
14.58
 301 14.93 14.93 14.58 0 0 0
25/11/2020
14.93
 3,100 14.58 14.93 14.58 2,600 0 0.1
24/11/2020
14.58
 300 14.93 14.93 14.58 0 0 0
23/11/2020
14.93
 0 14.93 14.93 14.93 0 0 0
20/11/2020
14.93
 700 14.65 14.93 14.93 500 0 0.0
19/11/2020
14.65
 3,000 14.93 14.93 14.65 0 0 0
18/11/2020
14.93
 1,000 14.93 14.93 14.93 0 0 0
17/11/2020
14.93
 1 14.93 14.93 14.93 0 0 0
16/11/2020
14.93
 0 14.93 14.93 14.93 0 0 0
13/11/2020
14.93
 700 14.93 14.93 14.93 100 0 0.0
12/11/2020
14.93
 100 14.03 14.93 14.93 100 0 0.0
11/11/2020
14.03
 700 14.93 14.93 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |