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)
21/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
20/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
19/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
18/06/2018
15.03
 1,100 15.03 15.03 15.03 0 0 0
15/06/2018
15.03
 200 15.03 15.03 15.03 0 0 0
14/06/2018
15.03
 200 15.53 15.53 15.03 0 0 0
13/06/2018
15.53
 900 16.49 16.49 15.13 0 0 0
12/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
11/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
08/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
07/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
06/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
05/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
04/06/2018
16.49
 0 16.14 16.49 16.49 0 0 0
01/06/2018
16.14
 800 14.83 17.05 16.14 800 0 0.0
31/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
30/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
29/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
28/05/2018
14.83
 0 14.88 14.83 14.83 0 0 0
25/05/2018
14.88
 1,200 14.98 14.98 14.63 0 0 0
24/05/2018
14.98
 0 15.03 14.98 14.98 0 0 0
23/05/2018
15.03
 2,000 15.38 15.38 14.93 0 0 0
22/05/2018
15.38
 0 15.13 15.38 15.38 0 0 0
21/05/2018
15.13
 200 15.13 15.63 15.13 0 0 0
18/05/2018
15.13
 300 15.18 15.18 15.13 0 0 0
17/05/2018
15.18
 0 15.13 15.18 15.18 0 0 0
16/05/2018
15.13
 500 14.12 16.24 14.37 0 0 0
15/05/2018
14.12
 0 14.12 14.12 14.12 0 0 0
14/05/2018
14.12
 100 16.14 16.14 14.12 0 0 0
11/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/05/2018
16.14
 100 16.39 16.39 16.14 0 0 0
10/05/2018
16.39
 0 16.39 16.39 16.39 0 0 0
09/05/2018
16.39
 200 16.35 16.39 16.39 0 0 0
08/05/2018
16.35
 2,200 16.31 16.39 16.35 0 0 0
07/05/2018
16.31
 0 16.39 16.31 16.31 0 0 0
04/05/2018
16.39
 3,100 16.35 16.39 16.18 0 0 0
03/05/2018
16.35
 2,100 15.55 16.35 15.55 0 0 0
02/05/2018
15.55
 5,600 15.72 15.72 15.55 0 0 0
27/04/2018
15.72
 0 15.55 15.72 15.72 0 0 0
26/04/2018
15.55
 800 15.89 15.93 15.55 0 0 0
24/04/2018
15.89
 0 15.89 15.89 15.89 0 0 0
23/04/2018
15.89
 0 15.89 15.89 15.89 0 0 0
20/04/2018
15.89
 100 15.97 15.97 15.89 0 0 0
19/04/2018
15.97
 100 17.27 17.27 15.97 0 0 0
18/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
17/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
16/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
13/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
12/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
11/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
10/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
09/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
06/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
05/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
04/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
03/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
02/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
30/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
29/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
28/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
27/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
26/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
23/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
22/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
21/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
20/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
19/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
16/03/2018
17.27
 0 17.23 17.27 17.27 0 0 0
15/03/2018
17.23
 300 17.44 17.44 17.23 0 0 0
14/03/2018
17.44
 1,600 17.07 17.44 17.27 0 0 0
13/03/2018
17.07
 500 17.03 17.07 17.07 0 0 0
12/03/2018
17.03
 600 17.23 17.23 17.03 0 0 0
09/03/2018
17.23
 1,400 17.23 17.44 17.23 0 0 0
08/03/2018
17.23
 4,800 16.82 17.23 17.15 0 0 0
07/03/2018
16.82
 100 15.55 16.82 16.82 0 0 0
06/03/2018
15.55
 0 16.00 15.55 15.55 0 0 0
05/03/2018
16.00
 800 15.18 16.00 15.18 0 0 0
02/03/2018
15.18
 0 15.18 15.18 15.18 0 0 0
01/03/2018
15.18
 0 15.18 15.18 15.18 0 0 0
28/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
27/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
26/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
23/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
22/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
21/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
13/02/2018
15.18
 800 14.77 15.18 15.18 0 0 0
12/02/2018
14.77
 0 14.77 14.77 14.77 0 0 0
09/02/2018
14.77
 1,000 14.57 14.77 14.77 0 0 0
08/02/2018
14.57
 0 14.57 14.57 14.57 0 0 0
07/02/2018
14.57
 0 14.57 14.57 14.57 0 0 0
06/02/2018
14.57
 100 15.18 15.18 14.57 0 0 0
05/02/2018
15.18
 200 15.18 15.18 15.18 0 0 0
02/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
01/02/2018
15.18
 200 15.18 15.18 15.18 0 0 0
31/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
30/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
29/01/2018
15.18
 300 15.14 15.18 15.18 0 0 0
26/01/2018
15.14
 2,800 14.98 15.18 15.14 0 0 0
25/01/2018
14.98
 600 14.57 14.98 14.98 0 0 0
24/01/2018
14.57
 0 14.57 14.57 14.57 0 0 0
23/01/2018
14.57
 100 14.57 14.57 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |