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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |