CTCP Công nghệ Cao Traphaco (cnc)

33.80
1.30
(4%)
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
(2025-11-04) 		0.93 2.82% 11,500 2,000 0.1
31.03
35
32.50
2 tháng
(2025-10-06) 		0.35 1.03% 32,100 1,100 0.0
31.03
35
32.50
3 tháng
(2025-09-05) 		-0.04 -0.13% 59,500 1,100 0.0
31.03
36.07
32.50
6 tháng
(2025-06-09) 		-2.47 -6.80% 174,600 4,800 0.1
31.03
41.99
32.50
12 tháng
(2024-12-09) 		1.79 5.61% 671,527 88,300 2.8
31.03
41.99
32.50
24 tháng
(2023-12-15) 		7.28 27.46% 1,735,160 441,880 13.6
23.78
41.99
32.50
36 tháng
(2022-12-20) 		10.01 42.07% 2,590,703 810,780 24.5
23.12
41.99
32.50
60 tháng
(2020-12-30) 		17.66 109.42% 4,092,210 743,020 23.1
13.27
41.99
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
37.82
 100 37.82 37.82 37.82 0 0 0
14/07/2025
36.75
 500 36.17 37.33 35.59 0 0 0
11/07/2025
36.27
 300 36.27 36.27 36.27 0 0 0
10/07/2025
36.36
 1,800 36.36 36.36 36.36 0 0 0
09/07/2025
36.65
 200 36.65 36.65 36.65 0 0 0
08/07/2025
36.36
 1,100 36.75 37.24 36.27 0 0 0
07/07/2025
36.36
 300 35.68 36.36 35.68 0 0 0
04/07/2025
40.05
 700 36.36 40.05 36.36 0 0 0
03/07/2025
36.36
 2,800 40.05 40.05 34.52 0 0 0
02/07/2025
36.17
 2,900 36.07 36.17 36.07 0 0 0
01/07/2025
35.88
 4,300 36.85 36.85 35.20 1,000 0 0.0
30/06/2025
38.79
 700 39.76 39.76 38.79 500 0 0.0
27/06/2025
41.99
 0 41.99 41.99 41.99 0 0 0
26/06/2025
41.99
 200 41.99 41.99 41.99 0 0 0
25/06/2025
36.65
 12,900 37.43 37.82 36.36 0 0 0
24/06/2025
37.33
 4,600 37.82 37.82 35.88 0 0 0
23/06/2025
37.82
 900 37.82 37.82 34.91 0 0 0
20/06/2025
37.92
 5,300 35.68 38.50 35.68 0 0 0
19/06/2025
40.24
 5,200 34.91 40.24 34.33 0 0 0
18/06/2025
35.20
 1,500 35.20 35.78 34.62 0 0 0
17/06/2025
35.20
 100 35.20 35.20 35.20 100 0 0
16/06/2025
35.30
 1,000 35.30 35.30 35.20 0 0 0
13/06/2025
35.78
 100 35.78 35.78 35.78 0 0 0
12/06/2025
35.30
 2,500 35.20 35.88 34.91 0 0 0
11/06/2025
35.98
 4,900 34.42 35.98 33.07 2,100 0 0
10/06/2025
34.23
 500 34.33 34.33 34.23 0 0 0
09/06/2025
36.27
 100 36.27 36.27 36.27 0 0 0
06/06/2025
35.78
 600 35.20 35.88 35.10 0 0 0
05/06/2025
35.20
 1,100 35.78 35.78 34.42 0 0 0
04/06/2025
34.52
 700 37.72 37.72 34.42 0 0 0
03/06/2025
34.62
 900 34.42 34.62 34.42 0 0 0
02/06/2025
35.88
 0 35.88 35.88 35.88 0 0 0
30/05/2025
35.88
 200 35.88 35.88 35.88 0 0 0
29/05/2025
35.98
 200 36.07 36.07 35.98 0 0 0
28/05/2025
36.36
 200 35.68 36.36 35.68 0 0 0
27/05/2025
35.78
 1,400 34.33 35.78 34.33 0 0 0
26/05/2025
35.49
 9,200 34.91 36.27 34.23 5,500 5,000 0
23/05/2025
34.91
 4,800 34.23 36.75 34.23 2,400 0 0
22/05/2025
35.10
 8,500 34.91 37.24 34.04 0 0 0
21/05/2025
35.49
 29,400 34.91 36.36 34.13 15,500 0 0.6
20/05/2025
35.10
 10,400 34.62 36.46 34.62 7,000 0 0.3
19/05/2025
34.91
 500 34.04 34.91 34.04 0 100 -0.0
16/05/2025
36.75
 1,100 34.04 36.75 34.04 0 100 -0.0
15/05/2025
37.62
 200 37.72 37.72 37.62 0 0 0
14/05/2025
33.94
 10,300 33.16 36.36 32.10 0 0 0
13/05/2025
34.04
 5,700 34.04 36.27 32.87 1,000 100 0
12/05/2025
36.36
 2,300 37.43 37.43 36.27 2,000 0 0
09/05/2025
34.13
 3,700 33.26 37.62 33.26 0 100 0
08/05/2025
38.50
 700 35.88 39.08 35.88 0 0 0
07/05/2025
33.94
 200 34.91 34.91 33.94 0 0 0
06/05/2025
35.01
 1,000 37.92 38.50 34.91 0 0 0
05/05/2025
37.72
 0 37.72 37.72 37.72 0 0 0
29/04/2025
37.72
 500 37.72 37.72 37.72 0 0 0
28/04/2025
40.24
 4,200 34.72 40.34 34.04 0 0 0
25/04/2025
33.94
 1,800 34.04 36.75 33.94 0 0 0
24/04/2025
34.42
 1,800 33.94 34.91 33.94 0 0 0
23/04/2025
32.68
 20,300 35.68 35.68 32.68 0 0 0
22/04/2025
34.81
 700 39.85 39.85 34.81 0 0 0
21/04/2025
34.91
 4,200 33.84 34.91 33.84 0 0 0
18/04/2025
35.78
 1,900 36.75 36.75 32.58 0 0 0
17/04/2025
34.91
 900 35.78 36.65 34.91 0 0 0
16/04/2025
35.59
 1,100 36.75 36.75 35.59 0 0 0
15/04/2025
37.04
 3,700 35.01 37.24 35.01 0 0 0
14/04/2025
37.24
 600 40.05 40.05 37.24 0 0 0
11/04/2025
36.75
 2,300 35.88 36.85 35.88 0 0 0
10/04/2025
36.85
 2,800 35.88 36.85 35.88 100 0 0.0
09/04/2025
32
 3,700 36.07 36.07 32 0 0 0
08/04/2025
36.36
 1,000 35.39 36.75 35.39 0 0 0
04/04/2025
36.85
 9,700 36.65 41.99 34.13 0 0 0
03/04/2025
37.72
 17,100 36.07 38.21 35.98 0 0 0
02/04/2025
38.11
 900 39.66 39.66 38.11 500 0 0.0
01/04/2025
37.43
 4,900 37.33 37.43 37.33 0 0 0
31/03/2025
37.82
 1,300 38.50 43.35 37.82 0 0 0
28/03/2025
37.72
 600 37.82 37.82 37.72 0 0 0
27/03/2025
38.69
 3,200 37.33 38.69 37.33 0 0 0
26/03/2025
38.50
 1,600 35.39 38.69 35.39 0 0 0
25/03/2025
38.69
 4,700 38.88 39.27 35.98 0 0 0
24/03/2025
39.37
 1,100 35.01 39.37 35.01 0 0 0
21/03/2025
39.66
 100 39.66 39.66 39.66 0 0 0
20/03/2025
38.69
 1,600 36.36 39.66 36.36 0 0 0
19/03/2025
36.85
 2,300 34.33 39.76 33.94 0 0 0
18/03/2025
37.33
 2,900 35.88 37.33 35.88 0 0 0
17/03/2025
36.75
 2,800 36.46 36.75 33.94 0 0 0
14/03/2025
35.98
 34,500 34.91 35.98 34.33 0 0 0
13/03/2025
38.88
 300 39.08 39.08 38.88 0 0 0
12/03/2025
39.08
 200 39.08 39.08 39.08 0 0 0
11/03/2025
39.18
 3,900 38.79 39.66 38.79 0 0 0
10/03/2025
38.69
 3,100 37.82 40.24 37.82 0 0 0
07/03/2025
39.76
 13,700 38.79 39.76 36.46 0 0 0
06/03/2025
38.79
 4,000 38.98 39.08 37.82 0 0 0
05/03/2025
39.66
 2,200 36.85 39.66 36.85 0 0 0
04/03/2025
40.73
 100 40.73 40.73 40.73 0 0 0
03/03/2025
39.95
 400 40.53 40.53 39.95 0 0 0
28/02/2025
40.53
 12,300 40.53 40.63 38.79 0 0 0
27/02/2025
40.34
 5,400 40.63 40.63 40.24 0 0 0
26/02/2025
39.76
 1,400 40.73 43.64 39.76 0 0 0
25/02/2025
39.66
 7,900 39.56 39.76 39.18 0 0 0
24/02/2025
38.79
 11,900 38.69 40.73 38.69 0 0 0
21/02/2025
38.69
 9,400 38.01 38.79 37.92 0 0 0
20/02/2025
38.01
 3,000 37.72 38.01 36.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |