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)
25/09/2018
12.45
 0 12.45 12.45 12.45 0 0 0
24/09/2018
12.45
 100 14.54 14.54 12.45 0 100 -0.0
21/09/2018
14.54
 0 14.54 14.54 14.54 0 0 0
20/09/2018
14.54
 0 14.54 14.54 14.54 0 0 0
19/09/2018
14.54
 0 14.54 14.54 14.54 0 0 0
18/09/2018
14.54
 100 13.81 14.54 14.54 0 0 0
17/09/2018
13.81
 400 13.81 13.81 13.81 0 0 0
14/09/2018
13.81
 500 13.81 13.81 13.81 0 0 0
13/09/2018
13.81
 0 13.81 13.81 13.81 0 0 0
12/09/2018
13.81
 0 13.81 13.81 13.81 0 0 0
11/09/2018
13.81
 0 13.81 13.81 13.81 0 0 0
10/09/2018
13.81
 100 13.81 13.81 13.81 0 0 0
07/09/2018
13.81
 400 13.81 13.81 13.81 0 0 0
06/09/2018
13.81
 300 13.81 13.81 13.81 0 0 0
05/09/2018
13.81
 500 13.03 13.81 13.81 0 0 0
04/09/2018
13.03
 120 14.17 14.17 13.03 100 0 0.0
31/08/2018
14.17
 0 14.33 14.17 14.17 0 0 0
30/08/2018
14.33
 532 14.48 14.48 13.55 0 0 0
29/08/2018
14.48
 100 14.28 14.48 14.48 0 0 0
28/08/2018
14.28
 0 14.28 14.28 14.28 0 0 0
27/08/2018
14.28
 0 14.28 14.28 14.28 0 0 0
24/08/2018
14.28
 0 14.28 14.28 14.28 0 0 0
23/08/2018
14.28
 0 14.22 14.28 14.28 0 0 0
22/08/2018
14.22
 700 14.48 14.48 14.22 400 0 0.0
21/08/2018
14.48
 0 14.12 14.48 14.48 0 0 0
20/08/2018
14.12
 500 14.22 14.59 14.12 500 0 0.0
17/08/2018
14.22
 0 14.22 14.22 14.22 0 0 0
16/08/2018
14.22
 50 14.22 14.22 14.22 0 0 0
15/08/2018
14.22
 0 14.22 14.22 14.22 0 0 0
14/08/2018
14.22
 0 14.22 14.22 14.22 0 0 0
13/08/2018
14.22
 100 13.70 14.22 14.22 0 0 0
10/08/2018
13.70
 0 13.81 13.70 13.70 0 0 0
09/08/2018
13.81
 600 12.40 13.81 13.03 100 0 0.0
08/08/2018
12.40
 0 12.40 12.40 12.40 0 0 0
07/08/2018
12.40
 0 12.40 12.40 12.40 0 0 0
06/08/2018
12.40
 0 12.40 12.40 12.40 0 0 0
03/08/2018
12.40
 0 12.40 12.40 12.40 0 0 0
02/08/2018
12.40
 100 14.59 14.59 12.40 0 100 -0.0
01/08/2018
14.59
 1,000 13.70 14.59 14.59 0 0 0
31/07/2018
13.70
 200 13.75 13.75 11.98 0 100 -0.0
30/07/2018
13.75
 0 13.75 13.75 13.75 0 0 0
27/07/2018
13.75
 0 13.75 13.75 13.75 0 0 0
26/07/2018
13.75
 0 13.75 13.75 13.75 0 0 0
25/07/2018
13.75
 0 13.75 13.75 13.75 0 0 0
24/07/2018
13.75
 0 13.75 13.75 13.75 0 0 0
23/07/2018
13.75
 300 11.98 13.75 13.75 0 0 0
20/07/2018
11.98
 100 14.07 14.07 11.98 0 100 -0.0
19/07/2018
14.07
 0 14.07 14.07 14.07 0 0 0
18/07/2018
14.07
 0 14.07 14.07 14.07 0 0 0
17/07/2018
14.07
 0 14.07 14.07 14.07 0 0 0
16/07/2018
14.07
 1,700 14.07 14.07 14.07 0 0 0
13/07/2018
14.07
 0 14.07 14.07 14.07 0 0 0
12/07/2018
14.07
 100 16.15 16.15 14.07 0 0 0
11/07/2018
16.15
 0 16.15 16.15 16.15 0 0 0
10/07/2018
16.15
 100 14.59 16.15 16.15 0 0 0
09/07/2018
14.59
 200 13.55 14.59 13.55 0 0 0
06/07/2018
13.55
 100 15.63 15.63 13.55 0 0 0
05/07/2018
15.63
 100 15.63 15.63 15.63 0 0 0
04/07/2018
15.63
 0 15.63 15.63 15.63 0 0 0
03/07/2018
15.63
 0 15.63 15.63 15.63 0 0 0
02/07/2018
15.63
 0 15.63 15.63 15.63 0 0 0
29/06/2018
15.63
 100 15.63 15.63 15.63 0 0 0
28/06/2018
15.63
 0 15.63 15.63 15.63 0 0 0
27/06/2018
15.63
 0 15.63 15.63 15.63 0 0 0
26/06/2018
15.63
 100 15.53 15.63 15.63 0 0 0
25/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
22/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
21/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
20/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
19/06/2018
15.53
 0 15.53 15.53 15.53 0 0 0
18/06/2018
15.53
 1,100 15.53 15.53 15.53 0 0 0
15/06/2018
15.53
 200 15.53 15.53 15.53 0 0 0
14/06/2018
15.53
 200 16.05 16.05 15.53 0 0 0
13/06/2018
16.05
 900 17.04 17.04 15.63 0 0 0
12/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
11/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
08/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
07/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
06/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
05/06/2018
17.04
 0 17.04 17.04 17.04 0 0 0
04/06/2018
17.04
 0 16.67 17.04 17.04 0 0 0
01/06/2018
16.67
 800 15.32 17.61 16.67 800 0 0.0
31/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
30/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
29/05/2018
15.32
 0 15.32 15.32 15.32 0 0 0
28/05/2018
15.32
 0 15.37 15.32 15.32 0 0 0
25/05/2018
15.37
 1,200 15.47 15.47 15.11 0 0 0
24/05/2018
15.47
 0 15.53 15.47 15.47 0 0 0
23/05/2018
15.53
 2,000 15.89 15.89 15.42 0 0 0
22/05/2018
15.89
 0 15.63 15.89 15.89 0 0 0
21/05/2018
15.63
 200 15.63 16.15 15.63 0 0 0
18/05/2018
15.63
 300 15.68 15.68 15.63 0 0 0
17/05/2018
15.68
 0 15.63 15.68 15.68 0 0 0
16/05/2018
15.63
 500 14.59 16.78 14.85 0 0 0
15/05/2018
14.59
 0 14.59 14.59 14.59 0 0 0
14/05/2018
14.59
 100 16.67 16.67 14.59 0 0 0
11/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/05/2018
16.67
 100 16.93 16.93 16.67 0 0 0
10/05/2018
16.93
 0 16.93 16.93 16.93 0 0 0
09/05/2018
16.93
 200 16.89 16.93 16.93 0 0 0
08/05/2018
16.89
 2,200 16.85 16.93 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |