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)
10/11/2020
14.93
 1,000 14.93 14.93 14.72 500 0 0.0
09/11/2020
14.93
 708 13.89 14.93 14.58 700 0 0.0
06/11/2020
13.89
 400 14.93 14.93 13.89 0 0 0
05/11/2020
14.93
 300 15.48 15.48 14.93 0 0 0
04/11/2020
15.48
 0 15.62 15.48 15.48 0 0 0
03/11/2020
15.62
 1,600 15.97 15.97 14.58 0 100 -0.0
02/11/2020
15.97
 100 14.58 15.97 15.97 0 0 0
30/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
29/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
28/10/2020
14.58
 200 14.93 14.93 14.58 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
14.93
 800 14.93 16.18 14.58 0 0 0
26/10/2020
14.93
 14,200 14.93 15.18 14.80 0 0 0
23/10/2020
14.93
 1,400 15.25 15.25 14.93 400 0 0.0
22/10/2020
15.25
 20,800 14.55 15.31 14.61 7,600 0 0.2
21/10/2020
14.55
 9,700 14.42 14.61 14.42 1,000 0 0.0
20/10/2020
14.42
 1,700 14.42 14.42 14.42 0 0 0
19/10/2020
14.42
 200 14.42 14.42 14.42 0 0 0
16/10/2020
14.42
 100 14.55 14.55 14.42 0 0 0
15/10/2020
14.55
 2,200 13.97 14.61 14.17 0 200 -0.0
14/10/2020
13.97
 1,300 14.23 14.23 13.97 0 0 0
13/10/2020
14.23
 900 13.97 14.23 11.88 0 800 -0.0
12/10/2020
13.97
 100 12.83 13.97 13.97 0 0 0
09/10/2020
12.83
 0 13.66 12.83 12.83 0 0 0
08/10/2020
13.66
 200 13.97 13.97 11.94 0 100 -0.0
07/10/2020
13.97
 558 13.97 13.97 12.07 0 100 -0.0
06/10/2020
13.97
 0 14.29 13.97 13.97 0 0 0
05/10/2020
14.29
 1,500 14.10 14.29 13.97 0 0 0
02/10/2020
14.10
 1,700 14.10 14.10 14.10 1,700 0 0.0
01/10/2020
14.10
 2,500 14.29 14.29 14.10 2,500 0 0.1
30/09/2020
14.29
 3,600 14.10 14.29 14.04 1,900 0 0.0
29/09/2020
14.10
 3,308 14.10 14.23 14.10 1,900 2,000 -0.0
28/09/2020
14.10
 1,900 13.97 14.10 13.97 0 0 0
25/09/2020
13.97
 2,500 14.10 14.36 13.97 2,200 0 0.0
24/09/2020
14.10
 2,600 14.42 14.42 14.10 2,100 0 0.0
23/09/2020
14.42
 4,500 14.36 14.48 14.29 2,400 0 0.1
22/09/2020
14.36
 4,500 14.29 14.42 14.29 2,100 0 0.0
21/09/2020
14.29
 1,000 14.23 14.29 14.29 0 0 0
18/09/2020
14.23
 5,510 13.59 14.23 13.78 0 0 0
17/09/2020
13.59
 5,700 13.34 13.85 13.53 0 0 0
16/09/2020
13.34
 2,700 13.15 13.34 13.21 0 0 0
15/09/2020
13.15
 8,228 12.70 13.15 12.83 0 0 0
14/09/2020
12.70
 2,808 12.64 12.70 12.39 100 0 0.0
11/09/2020
12.64
 1,100 12.26 12.64 12.26 200 0 0.0
10/09/2020
12.26
 1,700 11.94 12.26 11.94 0 0 0
09/09/2020
11.94
 740 11.94 11.94 11.94 100 0 0.0
08/09/2020
11.94
 0 11.94 11.94 11.94 0 0 0
07/09/2020
11.94
 0 11.94 11.94 11.94 0 0 0
04/09/2020
11.94
 0 11.94 11.94 11.94 0 0 0
03/09/2020
11.94
 200 11.94 11.94 11.94 0 0 0
01/09/2020
11.94
 100 11.69 11.94 11.94 100 0 0.0
31/08/2020
11.69
 0 11.69 11.69 11.69 0 0 0
28/08/2020
11.69
 400 11.88 11.88 11.69 0 0 0
27/08/2020
11.88
 0 11.94 11.88 11.88 0 0 0
26/08/2020
11.94
 300 11.56 11.94 11.75 0 0 0
25/08/2020
11.56
 2 11.56 11.56 11.56 0 0 0
24/08/2020
11.56
 0 11.56 11.56 11.56 0 0 0
21/08/2020
11.56
 0 11.56 11.56 11.56 0 0 0
20/08/2020
11.56
 600 11.88 11.88 11.56 0 0 0
19/08/2020
11.88
 0 11.88 11.88 11.88 0 0 0
18/08/2020
11.88
 300 11.94 11.94 11.88 0 300 -0.0
17/08/2020
11.94
 900 12.01 12.01 11.82 0 0 0
14/08/2020
12.01
 0 12.01 12.01 12.01 0 0 0
13/08/2020
12.01
 200 11.88 12.01 11.94 0 0 0
12/08/2020
11.88
 0 11.88 11.88 11.88 0 0 0
11/08/2020
11.88
 200 11.75 11.88 11.88 0 0 0
10/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
07/08/2020
11.75
 50 11.75 11.75 11.75 0 0 0
06/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
05/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
04/08/2020
11.75
 0 11.75 11.75 11.75 0 0 0
03/08/2020
11.75
 300 12.13 12.13 11.75 0 0 0
31/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
30/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
29/07/2020
12.13
 0 12.13 12.13 12.13 0 0 0
28/07/2020
12.13
 0 12.07 12.13 12.13 0 0 0
27/07/2020
12.07
 500 10.86 12.45 12.07 100 0 0.0
24/07/2020
10.86
 0 10.80 10.86 10.86 0 0 0
23/07/2020
10.80
 400 11.37 11.37 10.80 0 0 0
22/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
21/07/2020
11.37
 200 10.23 11.37 11.37 0 0 0
20/07/2020
10.23
 2,200 11.31 11.37 10.23 0 1,000 -0.0
17/07/2020
11.31
 3,200 11.43 11.56 11.31 0 0 0
16/07/2020
11.43
 400 12.83 12.83 11.43 0 0 0
15/07/2020
12.83
 0 12.83 12.83 12.83 0 0 0
14/07/2020
12.83
 100 11.18 12.83 12.83 100 0 0.0
13/07/2020
11.18
 600 11.18 11.18 11.18 0 600 -0.0
10/07/2020
11.18
 600 11.75 11.75 11.18 0 0 0
09/07/2020
11.75
 200 13.47 13.47 11.56 0 0 0
08/07/2020
13.47
 0 13.47 13.47 13.47 0 0 0
07/07/2020
13.47
 100 11.82 13.47 13.47 100 0 0.0
06/07/2020
11.82
 0 11.75 11.82 11.82 0 0 0
03/07/2020
11.75
 500 12.01 12.01 11.75 0 0 0
02/07/2020
12.01
 200 11.75 13.47 12.01 100 0 0.0
01/07/2020
11.75
 1,100 11.12 11.75 11.69 0 0 0
30/06/2020
11.12
 600 9.53 11.12 11.05 0 0 0
29/06/2020
9.53
 6,300 10.61 11.88 9.53 0 0 0
26/06/2020
10.61
 3,500 11.69 11.69 10.61 0 0 0
25/06/2020
11.69
 0 11.43 11.69 11.69 0 0 0
24/06/2020
11.43
 1,000 12.01 12.01 11.43 0 0 0
23/06/2020
12.01
 0 12.07 12.01 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |