CTCP Công nghệ Cao Traphaco (cnc)

30.30
-0.60
(-1.94%)
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
(2026-06-30) 		-0.30 -0.93% 37,500 0 0
28.50
32.10
30.30
2 tháng
(2026-06-01) 		0.73 2.35% 54,100 200 0
28.50
32.81
30.30
3 tháng
(2026-05-04) 		-0.43 -1.34% 59,900 200 0
28.50
32.81
30.30
6 tháng
(2026-02-02) 		0.34 1.09% 113,400 -2,600 -0.1
28.50
32.81
30.30
12 tháng
(2025-08-04) 		-2.83 -8.19% 254,600 -4,800 -0.1
27.88
37.83
30.30
24 tháng
(2024-08-09) 		3.48 12.27% 1,096,870 192,000 6.2
26.82
40.64
30.30
36 tháng
(2023-08-15) 		8.04 33.81% 2,101,760 522,680 16.1
23.01
40.64
30.30
60 tháng
(2021-08-25) 		12.70 66.47% 3,710,078 806,180 24.4
19.10
40.64
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
28.65
 500 30.49 30.49 28.65 0 0 0
06/03/2026
31.46
 300 31.46 31.46 31.46 0 0 0
05/03/2026
29.04
 1,100 32.43 32.43 29.04 0 0 0
04/03/2026
31.46
 1,500 31.85 31.85 29.52 0 0 0
03/03/2026
29.52
 500 32.43 32.43 29.52 0 0 0
02/03/2026
30.20
 400 30.20 30.20 30.01 0 0 0
27/02/2026
30.20
 800 30.20 30.20 30.20 0 0 0
26/02/2026
29.72
 600 30.10 31.94 29.72 0 0 0
25/02/2026
31.85
 100 31.85 31.85 31.85 0 0 0
24/02/2026
30.01
 100 30.01 30.01 30.01 0 0 0
23/02/2026
30.01
 2,000 30.01 30.01 30.01 0 0 0
13/02/2026
30.01
 1,200 30.01 30.01 30.01 0 0 0
12/02/2026
30.01
 2,000 30.49 30.49 30.01 0 0 0
11/02/2026
30.49
 100 30.49 30.49 30.49 0 0 0
10/02/2026
30.68
 100 30.68 30.68 30.68 0 0 0
09/02/2026
30.88
 5,100 30.97 30.97 30.01 0 0 0
06/02/2026
31.46
 100 31.46 31.46 31.46 0 0 0
05/02/2026
30.10
 3,500 31.17 31.65 30.10 0 0 0
04/02/2026
30.01
 5,700 30.59 30.59 29.62 0 0 0
03/02/2026
30.39
 300 30.88 30.88 30.39 0 0 0
02/02/2026
31.46
 700 30.10 31.46 29.14 0 0 0
30/01/2026
30.01
 400 30.30 30.30 30.01 0 0 0
29/01/2026
30.01
 1,600 30.01 31.75 30.01 0 0 0
28/01/2026
29.52
 1,200 30.97 30.97 29.52 0 0 0
27/01/2026
30.97
 200 30.97 30.97 30.97 0 0 0
26/01/2026
31.94
 2,300 30.97 31.94 30.59 0 0 0
23/01/2026
31.94
 2,600 30.78 31.94 30.01 0 0 0
22/01/2026
30.78
 1,500 31.94 31.94 30.78 0 0 0
21/01/2026
30.97
 800 31.94 31.94 30.49 0 0 0
20/01/2026
30.49
 1,300 30.49 30.49 30.01 0 0 0
19/01/2026
31.94
 100 31.94 31.94 31.94 0 0 0
16/01/2026
29.81
 2,700 30.97 31.94 29.81 0 0 0
15/01/2026
30.49
 200 30.97 30.97 30.49 0 3,100 -0.1
14/01/2026
30.97
 3,500 30.39 30.97 29.23 0 200 -0.0
13/01/2026
30.39
 200 30.39 30.39 30.39 0 0 0
12/01/2026
30.01
 700 30.49 30.49 30.01 0 0 0
09/01/2026
30.49
 100 30.49 30.49 30.49 0 0 0
08/01/2026
30.49
 300 30.49 30.49 30.49 0 0 0
07/01/2026
31.94
 0 31.94 31.94 31.94 0 0 0
06/01/2026
31.94
 0 31.94 31.94 31.94 0 0 0
05/01/2026
31.85
 400 31.94 31.94 31.85 0 0 0
31/12/2025
31.94
 100 31.94 31.94 31.94 0 0 0
30/12/2025
29.23
 200 29.33 29.33 29.23 0 0 0
29/12/2025
30.97
 0 30.97 30.97 30.97 0 0 0
26/12/2025
30.97
 0 30.97 30.97 30.97 0 0 0
25/12/2025
30.97
 6,900 30.97 30.97 30.97 0 0 0
24/12/2025
30.30
 300 30.30 30.30 30.30 0 0 0
23/12/2025
32.43
 100 32.43 32.43 32.43 0 0 0
22/12/2025
32.33
 1,000 31.94 32.33 31.94 0 0 0
19/12/2025
31.94
 200 31.94 31.94 31.94 0 0 0
18/12/2025
29.52
 1,300 29.04 29.52 29.04 0 0 0
17/12/2025
27.88
 1,200 30.30 30.49 27.88 0 0 0
16/12/2025
32.33
 0 32.33 32.33 32.33 0 0 0
15/12/2025
32.33
 0 32.33 32.33 32.33 0 0 0
12/12/2025
32.33
 0 32.33 32.33 32.33 0 0 0
11/12/2025
32.33
 100 32.33 32.33 32.33 0 0 0
10/12/2025
32.43
 2,100 29.14 32.43 27.88 0 0 0
09/12/2025
32.43
 0 32.43 32.43 32.43 0 0 0
08/12/2025
32.43
 200 32.43 32.43 32.43 0 0 0
05/12/2025
32.72
 100 32.72 32.72 32.72 0 0 0
04/12/2025
31.46
 2,100 31.94 31.94 31.46 0 0 0
03/12/2025
32.72
 0 32.72 32.72 32.72 0 0 0
02/12/2025
32.72
 300 32.72 32.72 32.72 0 0 0
01/12/2025
32.04
 200 32.43 32.43 32.04 0 0 0
28/11/2025
32.43
 200 31.65 32.43 31.65 0 0 0
27/11/2025
31.65
 0 31.65 31.65 31.65 0 0 0
26/11/2025
31.46
 600 32.72 32.72 31.46 0 0 0
25/11/2025
32.43
 0 32.43 32.43 32.43 0 0 0
24/11/2025
32.43
 0 32.43 32.43 32.43 0 0 0
21/11/2025
32.33
 600 32.52 32.52 32.33 0 0 0
20/11/2025
32.52
 100 32.52 32.52 32.52 0 0 0
19/11/2025
31.46
 0 31.46 31.46 31.46 0 0 0
18/11/2025
31.46
 0 31.46 31.46 31.46 0 0 0
17/11/2025
31.46
 100 31.46 31.46 31.46 0 0 0
14/11/2025
33.49
 100 33.49 33.49 33.49 0 0 0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2025
33.88
 1,700 31.07 33.88 30.97 0 0 0
12/11/2025
30.97
 1,200 30.97 30.97 30.97 0 0 0
11/11/2025
31.54
 100 31.54 31.54 31.54 0 0 0
10/11/2025
30.04
 4,000 30.97 30.97 29.47 0 0 0
07/11/2025
32.48
 200 31.54 32.48 31.54 0 0 0
06/11/2025
31.82
 0 31.82 31.82 31.82 0 0 0
05/11/2025
31.82
 0 31.82 31.82 31.82 0 0 0
04/11/2025
31.82
 2,100 31.82 31.82 31.82 2,000 0 0.1
03/11/2025
31.82
 500 32.48 32.48 30.97 0 0 0
31/10/2025
32.10
 1,500 35.57 35.57 28.35 0 0 0
30/10/2025
31.26
 700 32.38 32.38 31.26 0 0 0
29/10/2025
31.26
 1,100 31.54 31.54 31.26 0 0 0
28/10/2025
30.13
 0 30.13 30.13 30.13 0 0 0
27/10/2025
30.13
 2,200 30.04 30.13 30.04 0 0 0
24/10/2025
30.13
 500 30.13 30.13 30.13 0 0 0
23/10/2025
30.88
 0 30.88 30.88 30.88 0 0 0
22/10/2025
30.88
 200 30.88 30.88 30.88 0 0 0
21/10/2025
30.04
 2,400 30.60 30.60 30.04 0 0 0
20/10/2025
31.26
 1,600 30.69 31.44 30.69 0 0 0
17/10/2025
31.35
 3,100 31.44 31.44 30.50 0 900 -0.0
16/10/2025
30.32
 2,000 30.50 30.50 30.22 0 0 0
15/10/2025
30.69
 200 31.82 31.82 30.69 0 0 0
14/10/2025
30.97
 1,500 31.91 31.91 30.97 0 0 0
13/10/2025
32.57
 100 32.57 32.57 32.57 0 0 0
10/10/2025
32.10
 1,600 31.35 32.10 31.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |