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)
03/09/2019
11.95
 0 11.95 11.95 11.95 0 0 0
30/08/2019
11.95
 0 11.95 11.95 11.95 0 0 0
29/08/2019
11.95
 0 11.95 11.95 11.95 0 0 0
28/08/2019
11.95
 0 11.95 11.95 11.95 0 0 0
27/08/2019
11.95
 100 11.55 11.95 11.95 0 0 0
26/08/2019
11.55
 0 11.55 11.55 11.55 0 0 0
23/08/2019
11.55
 0 11.55 11.55 11.55 0 0 0
22/08/2019
11.55
 0 11.55 11.55 11.55 0 0 0
21/08/2019
11.55
 100 11.55 11.55 11.55 0 0 0
20/08/2019
11.55
 110 11.61 11.61 11.55 0 0 0
19/08/2019
11.61
 1,000 11.95 11.95 11.49 0 0 0
16/08/2019
11.95
 100 12.53 12.53 11.95 0 0 0
15/08/2019
12.53
 0 12.53 12.53 12.53 0 0 0
14/08/2019
12.53
 0 12.53 12.53 12.53 0 0 0
13/08/2019
12.53
 0 12.53 12.53 12.53 0 0 0
12/08/2019
12.53
 100 12.36 12.53 12.53 0 0 0
09/08/2019
12.36
 500 11.90 12.36 11.90 0 0 0
08/08/2019
11.90
 0 11.90 11.90 11.90 0 0 0
07/08/2019
11.90
 110 11.72 11.90 11.90 0 0 0
06/08/2019
11.72
 100 11.44 11.72 11.72 0 0 0
05/08/2019
11.44
 0 11.44 11.44 11.44 0 0 0
02/08/2019
11.44
 10 11.49 11.49 11.44 0 0 0
01/08/2019
11.49
 2,000 11.32 11.49 11.21 0 0 0
31/07/2019
11.32
 0 11.32 11.32 11.32 0 0 0
30/07/2019
11.32
 100 9.71 11.32 11.32 0 0 0
29/07/2019
9.71
 2,000 11.38 11.38 9.71 0 2,000 -0.0
26/07/2019
11.38
 0 11.38 11.38 11.38 0 0 0
25/07/2019
11.38
 100 12.07 12.07 11.38 0 100 -0.0
24/07/2019
12.07
 100 11.26 12.07 12.07 0 0 0
23/07/2019
11.26
 0 11.26 11.26 11.26 0 0 0
22/07/2019
11.26
 100 11.95 11.95 11.26 0 100 -0.0
19/07/2019
11.95
 100 11.26 11.95 11.95 0 0 0
18/07/2019
11.26
 0 11.26 11.26 11.26 0 0 0
17/07/2019
11.26
 0 11.26 11.26 11.26 0 0 0
16/07/2019
11.26
 100 11.15 11.26 11.26 0 0 0
15/07/2019
11.15
 100 12.01 12.01 11.15 0 100 -0.0
12/07/2019
12.01
 1,300 12.01 12.01 12.01 1,300 0 0.0
11/07/2019
12.01
 1,600 12.01 12.01 12.01 300 0 0.0
10/07/2019
12.01
 200 12.01 12.01 11.95 0 0 0
09/07/2019
12.01
 100 11.38 12.01 12.01 0 0 0
08/07/2019
11.38
 0 11.95 11.38 11.38 0 0 0
05/07/2019
11.95
 200 11.84 11.95 10.80 0 100 -0.0
04/07/2019
11.84
 600 11.78 11.90 11.84 0 0 0
03/07/2019
11.78
 200 11.32 11.78 11.78 0 0 0
02/07/2019
11.32
 100 11.90 11.90 11.32 0 100 -0.0
01/07/2019
11.90
 20 11.55 11.90 11.90 0 0 0
28/06/2019
11.55
 1,310 12.07 12.07 11.55 300 0 0.0
27/06/2019
12.07
 1,310 11.95 12.53 12.07 1,000 0 0.0
26/06/2019
11.95
 1,000 11.78 12.36 11.95 0 0 0
25/06/2019
11.78
 0 11.78 11.78 11.78 0 0 0
24/06/2019
11.78
 1,440 11.78 11.78 11.78 1,400 0 0.0
21/06/2019
11.78
 8,600 11.78 11.78 11.78 4,900 0 0.1
20/06/2019
11.78
 4,900 12.01 12.01 11.78 0 0 0
19/06/2019
12.01
 600 12.07 12.07 12.01 600 0 0.0
18/06/2019
12.07
 600 12.93 12.93 11.55 0 100 -0.0
17/06/2019
12.93
 100 11.49 12.93 12.93 0 0 0
14/06/2019
11.49
 0 11.49 11.49 11.49 0 0 0
13/06/2019
11.49
 100 12.18 12.18 11.49 0 100 -0.0
12/06/2019
12.18
 200 12.07 12.18 12.18 0 0 0
11/06/2019
12.07
 200 11.26 12.30 12.07 0 0 0
10/06/2019
11.26
 0 11.26 11.26 11.26 0 0 0
07/06/2019
11.26
 0 11.26 11.26 11.26 0 0 0
06/06/2019
11.26
 110 12.07 12.07 11.26 0 100 -0.0
05/06/2019
12.07
 100 12.01 12.07 12.07 100 0 0.0
04/06/2019
12.01
 0 12.13 12.01 12.01 0 0 0
03/06/2019
12.13
 1,250 12.13 12.13 11.95 0 0 0
31/05/2019
12.13
 0 12.13 12.13 12.13 0 0 0
30/05/2019
12.13
 330 12.13 12.13 12.13 300 0 0.0
29/05/2019
12.13
 100 12.07 12.13 12.13 0 0 0
28/05/2019
12.07
 1,300 12.07 12.07 12.07 1,300 0 0.0
27/05/2019
12.07
 1,610 12.41 12.41 10.58 0 100 -0.0
24/05/2019
12.41
 600 12.36 12.41 12.41 0 0 0
23/05/2019
12.36
 1,500 12.07 12.36 12.36 0 0 0
22/05/2019
12.07
 0 12.07 12.07 12.07 0 0 0
21/05/2019
12.07
 0 12.07 12.07 12.07 0 0 0
20/05/2019
12.07
 0 12.07 12.07 12.07 0 0 0
17/05/2019
12.07
 800 11.84 12.07 12.07 0 0 0
16/05/2019
11.84
 420 11.84 11.84 10.69 0 0 0
15/05/2019
11.84
 0 11.84 11.84 11.84 0 0 0
14/05/2019
11.84
 0 11.84 11.84 11.84 0 0 0
13/05/2019
11.84
 0 11.84 11.84 11.84 0 0 0
10/05/2019
11.84
 100 13.56 13.56 11.84 0 100 -0.0
09/05/2019
13.56
 100 11.84 13.56 13.56 0 0 0
08/05/2019
11.84
 100 12.93 12.93 11.84 0 100 -0.0
07/05/2019
12.93
 0 12.93 12.93 12.93 0 0 0
06/05/2019
12.93
 40 12.93 12.93 12.93 0 0 0
03/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
03/05/2019
12.93
 100 12.64 12.93 12.93 0 0 0
02/05/2019
12.64
 700 12.64 12.64 12.64 0 0 0
26/04/2019
12.64
 2,600 12.08 12.64 12.08 0 0 0
25/04/2019
12.08
 0 12.08 12.08 12.08 0 0 0
24/04/2019
12.08
 200 11.52 12.08 12.08 0 0 0
23/04/2019
11.52
 400 13.21 13.21 11.52 0 100 -0.0
22/04/2019
13.21
 100 11.86 13.21 13.21 0 0 0
19/04/2019
11.86
 0 11.86 11.86 11.86 0 0 0
18/04/2019
11.86
 0 11.91 11.86 11.86 0 0 0
17/04/2019
11.91
 200 13.21 13.21 11.80 0 100 -0.0
16/04/2019
13.21
 200 11.52 13.21 13.21 0 0 0
12/04/2019
11.52
 0 11.52 11.52 11.52 0 0 0
11/04/2019
11.52
 100 13.15 13.15 11.52 0 100 -0.0
10/04/2019
13.15
 100 12.08 13.15 13.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |