CTCP Công nghệ Cao Traphaco (cnc)

30
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
(2026-02-11) 		-1.60 -5.08% 12,100 0 0
29.60
32.90
30
2 tháng
(2026-01-12) 		-1.10 -3.55% 46,900 -3,300 -0.1
29.60
33
30
3 tháng
(2025-12-15) 		-3.50 -10.48% 59,000 -3,300 -0.1
28.80
33.50
30
6 tháng
(2025-09-15) 		-3.85 -11.40% 110,200 -2,200 -0.1
28.80
36.07
30
12 tháng
(2025-03-18) 		-7.43 -19.91% 435,000 30,100 0.8
28.80
41.99
30
24 tháng
(2024-03-25) 		3.56 13.53% 1,500,468 361,280 11.3
23.78
41.99
30
36 tháng
(2023-03-29) 		5.69 23.49% 2,314,499 654,580 19.8
23.78
41.99
30
60 tháng
(2021-04-08) 		14.48 93.88% 3,921,341 799,680 24.2
15.42
41.99
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2020
12.27
 0 12.27 12.27 12.27 0 0 0
11/08/2020
12.27
 200 12.14 12.27 12.27 0 0 0
10/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
07/08/2020
12.14
 50 12.14 12.14 12.14 0 0 0
06/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
05/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
04/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
03/08/2020
12.14
 300 12.53 12.53 12.14 0 0 0
31/07/2020
12.53
 0 12.53 12.53 12.53 0 0 0
30/07/2020
12.53
 0 12.53 12.53 12.53 0 0 0
29/07/2020
12.53
 0 12.53 12.53 12.53 0 0 0
28/07/2020
12.53
 0 12.47 12.53 12.53 0 0 0
27/07/2020
12.47
 500 11.22 12.86 12.47 100 0 0.0
24/07/2020
11.22
 0 11.16 11.22 11.22 0 0 0
23/07/2020
11.16
 400 11.75 11.75 11.16 0 0 0
22/07/2020
11.75
 0 11.75 11.75 11.75 0 0 0
21/07/2020
11.75
 200 10.57 11.75 11.75 0 0 0
20/07/2020
10.57
 2,200 11.68 11.75 10.57 0 1,000 -0.0
17/07/2020
11.68
 3,200 11.81 11.94 11.68 0 0 0
16/07/2020
11.81
 400 13.26 13.26 11.81 0 0 0
15/07/2020
13.26
 0 13.26 13.26 13.26 0 0 0
14/07/2020
13.26
 100 11.55 13.26 13.26 100 0 0.0
13/07/2020
11.55
 600 11.55 11.55 11.55 0 600 -0.0
10/07/2020
11.55
 600 12.14 12.14 11.55 0 0 0
09/07/2020
12.14
 200 13.91 13.91 11.94 0 0 0
08/07/2020
13.91
 0 13.91 13.91 13.91 0 0 0
07/07/2020
13.91
 100 12.21 13.91 13.91 100 0 0.0
06/07/2020
12.21
 0 12.14 12.21 12.21 0 0 0
03/07/2020
12.14
 500 12.40 12.40 12.14 0 0 0
02/07/2020
12.40
 200 12.14 13.91 12.40 100 0 0.0
01/07/2020
12.14
 1,100 11.48 12.14 12.08 0 0 0
30/06/2020
11.48
 600 9.84 11.48 11.42 0 0 0
29/06/2020
9.84
 6,300 10.96 12.27 9.84 0 0 0
26/06/2020
10.96
 3,500 12.08 12.08 10.96 0 0 0
25/06/2020
12.08
 0 11.81 12.08 12.08 0 0 0
24/06/2020
11.81
 1,000 12.40 12.40 11.81 0 0 0
23/06/2020
12.40
 0 12.47 12.40 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |