CTCP Công nghệ Cao Traphaco (cnc)

33.90
2.40
(7.62%)
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
(2026-03-30) 		-0.50 -1.56% 20,700 -800 0
31
33.90
33.90
2 tháng
(2026-03-02) 		0.30 0.96% 30,800 -2,800 -0.1
29.60
33.90
33.90
3 tháng
(2026-01-29) 		0.50 1.61% 55,200 -2,800 -0.1
29.60
33.90
33.90
6 tháng
(2025-10-31) 		-1.66 -5.02% 102,700 -4,100 -0.1
28.80
35
33.90
12 tháng
(2025-05-05) 		-6.22 -16.49% 357,100 26,700 0.7
28.80
41.99
33.90
24 tháng
(2024-05-09) 		5.07 19.19% 1,452,448 336,780 10.6
25.88
41.99
33.90
36 tháng
(2023-05-15) 		7.12 29.20% 2,252,193 617,880 18.8
23.78
41.99
33.90
60 tháng
(2021-05-25) 		14 79.98% 3,793,320 805,980 24.4
17.50
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2020
12.47
 1,500 12.14 12.47 12.40 0 0 0
19/06/2020
12.14
 1,100 12.47 12.47 12.14 0 0 0
18/06/2020
12.47
 0 12.47 12.47 12.47 0 0 0
17/06/2020
12.47
 0 12.47 12.47 12.47 0 0 0
16/06/2020
12.47
 500 12.47 12.47 12.47 0 0 0
15/06/2020
12.47
 0 12.47 12.47 12.47 0 0 0
12/06/2020
12.47
 200 12.47 12.47 12.47 0 0 0
11/06/2020
12.47
 900 12.47 12.47 12.47 0 400 -0.0
10/06/2020
12.47
 760 12.80 12.80 12.47 0 0 0
09/06/2020
12.80
 0 12.80 12.80 12.80 0 0 0
08/06/2020
12.80
 300 12.80 12.80 12.80 200 0 0.0
05/06/2020
12.80
 1,160 12.80 12.86 12.80 0 200 -0.0
04/06/2020
12.80
 100 12.80 12.80 12.80 0 100 -0.0
03/06/2020
12.80
 1,100 13.06 13.06 12.80 0 0 0
02/06/2020
13.06
 0 13.06 13.06 13.06 0 0 0
01/06/2020
13.06
 0 13.06 13.06 13.06 0 0 0
29/05/2020
13.06
 1,400 13.06 13.06 13.06 0 1,400 -0.0
28/05/2020
13.06
 700 12.99 13.13 13.06 0 100 -0.0
27/05/2020
12.99
 100 13.13 13.13 12.99 0 0 0
26/05/2020
13.13
 0 13.13 13.13 13.13 0 0 0
25/05/2020
13.13
 11,000 12.80 13.13 12.80 0 0 0
22/05/2020
12.80
 1,610 12.99 12.99 12.80 0 1,600 -0.0
21/05/2020
12.99
 1,600 12.80 12.99 12.80 0 0 0
20/05/2020
12.80
 2,000 12.80 12.80 12.80 0 2,000 -0.0
19/05/2020
12.80
 0 12.80 12.80 12.80 0 0 0
18/05/2020
12.80
 1,200 12.80 12.80 12.80 0 0 0
15/05/2020
12.80
 500 14.31 14.31 12.80 0 0 0
14/05/2020
14.31
 0 14.31 14.31 14.31 0 0 0
13/05/2020
14.31
 0 14.31 14.31 14.31 0 0 0
12/05/2020
14.31
 100 13.19 14.31 14.31 0 0 0
11/05/2020
13.19
 2,800 13.13 14.44 13.19 0 2,100 -0.0
08/05/2020
13.13
 2,100 12.99 14.90 12.99 0 0 0
07/05/2020
12.99
 2,100 12.99 12.99 12.99 0 2,100 -0.0
06/05/2020
12.99
 2,100 12.99 13.13 12.99 0 0 0
05/05/2020
12.99
 2,200 13.13 13.13 12.80 0 0 0
04/05/2020
13.13
 6,800 12.80 13.13 12.80 0 0 0
29/04/2020
12.80
 1,000 12.80 12.80 12.80 0 0 0
28/04/2020
12.80
 100 12.47 12.80 12.80 0 0 0
27/04/2020
12.47
 700 12.47 12.53 12.47 200 0 0.0
24/04/2020
12.47
 0 12.47 12.47 12.47 0 0 0
23/04/2020
12.47
 500 12.80 12.80 12.47 100 0 0.0
22/04/2020
12.80
 1,210 12.80 14.37 12.80 100 0 0.0
21/04/2020
12.80
 600 13.13 14.37 12.80 600 0 0.0
20/04/2020
13.13
 200 13.13 13.13 12.47 0 100 -0.0
17/04/2020
13.13
 100 12.67 13.13 13.13 0 0 0
16/04/2020
12.67
 1,300 12.80 12.80 12.47 0 0 0
15/04/2020
12.80
 600 12.08 12.80 12.80 0 0 0
14/04/2020
12.08
 0 12.47 12.08 12.08 0 0 0
13/04/2020
12.47
 200 12.47 12.47 11.68 0 0 0
10/04/2020
12.47
 10 12.47 12.47 12.47 0 0 0
09/04/2020
12.47
 0 12.47 12.47 12.47 0 0 0
08/04/2020
12.47
 0 12.47 12.47 12.47 0 0 0
07/04/2020
12.47
 100 11.81 12.47 12.47 0 0 0
06/04/2020
11.81
 100 11.81 11.81 11.81 0 0 0
03/04/2020
11.81
 0 11.81 11.81 11.81 0 0 0
01/04/2020
11.81
 0 11.81 11.81 11.81 0 0 0
31/03/2020
11.81
 200 11.81 11.81 11.81 0 0 0
30/03/2020
11.81
 200 12.67 12.67 11.81 0 0 0
27/03/2020
12.67
 0 12.67 12.67 12.67 0 0 0
26/03/2020
12.67
 500 12.93 12.93 12.67 0 0 0
25/03/2020
12.93
 1,800 12.93 12.93 12.93 0 0 0
24/03/2020
12.93
 900 12.80 12.99 12.93 0 0 0
23/03/2020
12.80
 1,500 13.13 13.13 12.80 0 0 0
20/03/2020
13.13
 0 13.13 13.13 13.13 0 0 0
19/03/2020
13.13
 0 13.13 13.13 13.13 0 0 0
18/03/2020
13.13
 900 13.13 13.13 13.13 0 0 0
17/03/2020
13.13
 200 12.80 13.13 13.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |