CTCP Công nghệ Cao Traphaco (cnc)

33.90
2.40
(7.62%)
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
(2026-03-31) 		1.90 5.94% 19,700 -800 0
31
33.90
33.90
2 tháng
(2026-03-02) 		2.70 8.65% 31,100 -2,800 -0.1
29.60
33.90
33.90
3 tháng
(2026-01-30) 		2.90 9.35% 53,900 -2,800 -0.1
29.60
33.90
33.90
6 tháng
(2025-11-03) 		1.03 3.12% 101,500 -4,100 -0.1
28.80
35
33.90
12 tháng
(2025-05-05) 		-3.82 -10.13% 357,400 26,700 0.7
28.80
41.99
33.90
24 tháng
(2024-05-10) 		7.47 28.28% 1,451,248 335,780 10.6
25.88
41.99
33.90
36 tháng
(2023-05-16) 		9.52 39.05% 2,251,193 617,880 18.8
23.78
41.99
33.90
60 tháng
(2021-05-26) 		16.25 92.11% 3,791,020 805,980 24.4
17.57
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/05/2018
16.85
 0 16.93 16.85 16.85 0 0 0
04/05/2018
16.93
 3,100 16.89 16.93 16.72 0 0 0
03/05/2018
16.89
 2,100 16.06 16.89 16.06 0 0 0
02/05/2018
16.06
 5,600 16.24 16.24 16.06 0 0 0
27/04/2018
16.24
 0 16.06 16.24 16.24 0 0 0
26/04/2018
16.06
 800 16.41 16.46 16.06 0 0 0
24/04/2018
16.41
 0 16.41 16.41 16.41 0 0 0
23/04/2018
16.41
 0 16.41 16.41 16.41 0 0 0
20/04/2018
16.41
 100 16.50 16.50 16.41 0 0 0
19/04/2018
16.50
 100 17.84 17.84 16.50 0 0 0
18/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
17/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
16/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
13/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
12/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
11/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
10/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
09/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
06/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
05/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
04/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
03/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
02/04/2018
17.84
 0 17.84 17.84 17.84 0 0 0
30/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
29/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
28/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
27/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
26/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
23/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
22/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
21/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
20/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
19/03/2018
17.84
 0 17.84 17.84 17.84 0 0 0
16/03/2018
17.84
 0 17.80 17.84 17.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |