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)
22/01/2020
12.07
 600 12.07 12.39 12.07 200 0 0.0
21/01/2020
12.07
 1,000 11.75 12.07 12.07 0 0 0
20/01/2020
11.75
 100 12.07 12.07 11.75 0 0 0
17/01/2020
12.07
 100 12.07 12.07 12.07 0 0 0
16/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
15/01/2020
12.07
 100 12.07 12.07 12.07 0 0 0
14/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
13/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
10/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
09/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
08/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
07/01/2020
12.07
 0 12.07 12.07 12.07 0 0 0
06/01/2020
12.07
 500 12.07 12.07 12.07 0 0 0
03/01/2020
12.07
 600 12.96 12.96 12.07 0 0 0
02/01/2020
12.96
 100 13.78 13.78 12.96 0 0 0
31/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
30/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
27/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
26/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
25/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
24/12/2019
13.78
 10 13.78 13.78 13.78 0 0 0
23/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
20/12/2019
13.78
 0 13.78 13.78 13.78 0 0 0
19/12/2019
13.78
 100 12.01 13.78 13.78 100 0 0.0
18/12/2019
12.01
 0 12.01 12.01 12.01 0 0 0
17/12/2019
12.01
 1,600 12.07 12.07 12.01 0 0 0
16/12/2019
12.07
 4,100 12.07 12.07 12.07 4,000 0 0.1
13/12/2019
12.07
 100 12.07 12.07 12.07 0 0 0
12/12/2019
12.07
 100 12.39 12.39 12.07 0 100 -0.0
11/12/2019
12.39
 500 12.39 12.39 12.32 0 400 -0.0
10/12/2019
12.39
 0 12.39 12.39 12.39 0 0 0
09/12/2019
12.39
 3,100 12.45 12.45 12.32 0 0 0
06/12/2019
12.45
 2,100 12.51 12.51 11.50 0 0 0
05/12/2019
12.51
 5,000 12.70 12.70 12.51 0 0 0
04/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
04/12/2019
12.70
 100 12.07 12.70 12.70 0 0 0
03/12/2019
12.07
 2,100 12.07 12.07 11.95 0 1,900 -0.0
02/12/2019
12.07
 3,210 12.07 12.07 12.07 0 2,200 -0.0
29/11/2019
12.07
 2,000 12.07 12.07 12.01 0 1,400 -0.0
28/11/2019
12.07
 1,400 11.78 12.13 12.07 0 0 0
27/11/2019
11.78
 1,700 11.72 11.84 11.78 0 1,600 -0.0
26/11/2019
11.72
 300 11.90 11.90 11.72 0 0 0
25/11/2019
11.90
 5,100 11.78 11.90 11.90 0 0 0
22/11/2019
11.78
 100 11.49 11.78 11.78 0 0 0
21/11/2019
11.49
 600 11.49 11.49 11.49 0 600 -0.0
20/11/2019
11.49
 1,000 11.49 11.49 11.49 0 500 -0.0
19/11/2019
11.49
 810 11.21 11.72 11.49 0 0 0
18/11/2019
11.21
 0 11.21 11.21 11.21 0 0 0
15/11/2019
11.21
 0 11.21 11.21 11.21 0 0 0
14/11/2019
11.21
 100 12.30 12.30 11.21 0 0 0
13/11/2019
12.30
 0 12.30 12.30 12.30 0 0 0
12/11/2019
12.30
 0 12.30 12.30 12.30 0 0 0
11/11/2019
12.30
 100 10.92 12.30 12.30 100 0 0.0
08/11/2019
10.92
 0 10.58 10.92 10.92 0 0 0
07/11/2019
10.58
 3,010 12.41 12.41 10.58 0 3,000 -0.1
06/11/2019
12.41
 0 12.41 12.41 12.41 0 0 0
05/11/2019
12.41
 0 12.59 12.41 12.41 0 0 0
04/11/2019
12.59
 3,000 11.38 12.64 11.78 3,000 0 0.1
01/11/2019
11.38
 0 11.38 11.38 11.38 0 0 0
31/10/2019
11.38
 0 11.38 11.38 11.38 0 0 0
30/10/2019
11.38
 500 11.38 11.38 11.38 0 500 -0.0
29/10/2019
11.38
 500 11.61 11.61 11.38 0 0 0
28/10/2019
11.61
 0 11.61 11.61 11.61 0 0 0
25/10/2019
11.61
 500 11.72 11.72 11.61 0 0 0
24/10/2019
11.72
 0 11.72 11.72 11.72 0 0 0
23/10/2019
11.72
 500 11.78 11.78 11.72 0 0 0
22/10/2019
11.78
 500 12.01 12.01 11.78 0 0 0
21/10/2019
12.01
 0 12.01 12.01 12.01 0 0 0
18/10/2019
12.01
 100 12.07 12.07 12.01 0 0 0
17/10/2019
12.07
 0 12.07 12.07 12.07 0 0 0
16/10/2019
12.07
 0 12.07 12.07 12.07 0 0 0
15/10/2019
12.07
 0 12.07 12.07 12.07 0 0 0
14/10/2019
12.07
 0 12.07 12.07 12.07 0 0 0
11/10/2019
12.07
 0 11.72 12.07 12.07 0 0 0
10/10/2019
11.72
 200 10.92 12.41 11.72 100 0 0.0
09/10/2019
10.92
 0 10.92 10.92 10.92 0 0 0
08/10/2019
10.92
 100 12.64 12.64 10.92 0 0 0
07/10/2019
12.64
 0 12.64 12.64 12.64 0 0 0
04/10/2019
12.64
 100 11.09 12.64 12.64 100 0 0.0
03/10/2019
11.09
 900 13.05 13.05 11.09 0 900 -0.0
02/10/2019
13.05
 900 12.01 13.05 10.23 0 0 0
01/10/2019
12.01
 0 12.01 12.01 12.01 0 0 0
30/09/2019
12.01
 0 12.01 12.01 12.01 0 0 0
27/09/2019
12.01
 0 12.01 12.01 12.01 0 0 0
26/09/2019
12.01
 100 11.49 12.01 12.01 0 0 0
25/09/2019
11.49
 0 11.49 11.49 11.49 0 0 0
24/09/2019
11.49
 0 11.09 11.49 11.49 0 0 0
23/09/2019
11.09
 500 11.55 12.01 11.09 300 0 0.0
20/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
19/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
18/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
17/09/2019
11.55
 700 12.01 12.01 11.55 700 0 0.0
16/09/2019
12.01
 500 11.55 12.01 12.01 0 0 0
13/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
12/09/2019
11.55
 2,200 11.55 11.55 11.55 2,200 0 0.0
11/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
10/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
09/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
06/09/2019
11.55
 0 11.55 11.55 11.55 0 0 0
05/09/2019
11.55
 800 11.95 11.95 11.55 800 0 0.0
04/09/2019
11.95
 0 11.95 11.95 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |