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)
17/07/2017
16.23
 0 16.23 16.23 16.23 0 0 0
14/07/2017
16.23
 200 16.03 16.23 16.23 0 0 0
13/07/2017
16.03
 2,000 16.03 16.03 16.03 2,000 0 0.1
12/07/2017
16.03
 1,000 16.11 16.11 16.03 1,000 0 0.0
11/07/2017
16.11
 1,000 14.90 16.11 16.11 0 0 0
10/07/2017
14.90
 500 15.67 16.43 14.90 0 0 0
07/07/2017
15.67
 0 14.86 15.67 15.67 0 0 0
06/07/2017
14.86
 200 15.83 16.43 14.86 0 0 0
05/07/2017
15.83
 700 15.83 15.83 14.46 0 0 0
04/07/2017
15.83
 1,450 15.22 15.83 15.83 0 0 0
03/07/2017
15.22
 0 15.22 15.22 15.22 0 0 0
30/06/2017
15.22
 200 15.71 15.71 15.22 0 0 0
29/06/2017
15.71
 500 15.75 15.75 14.42 0 0 0
28/06/2017
15.75
 0 15.75 15.75 15.75 0 0 0
27/06/2017
15.75
 1,200 15.75 15.75 15.75 0 0 0
26/06/2017
15.75
 0 15.75 15.75 15.75 0 0 0
23/06/2017
15.75
 0 15.75 15.75 15.75 0 0 0
22/06/2017
15.75
 0 15.75 15.75 15.75 0 0 0
21/06/2017
15.75
 0 15.75 15.75 15.75 0 0 0
20/06/2017
15.75
 2,100 15.63 15.99 15.71 0 0 0
19/06/2017
15.63
 0 15.63 15.63 15.63 0 0 0
16/06/2017
15.63
 2,200 15.59 15.63 15.63 0 0 0
15/06/2017
15.59
 0 15.59 15.59 15.59 0 0 0
14/06/2017
15.59
 0 15.59 15.59 15.59 0 0 0
13/06/2017
15.59
 100 15.63 15.63 15.59 0 0 0
12/06/2017
15.63
 3,100 14.42 15.63 15.55 0 0 0
09/06/2017
14.42
 700 15.22 15.22 14.42 0 0 0
08/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
07/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
06/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
05/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
02/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
01/06/2017
15.22
 0 15.22 15.22 15.22 0 0 0
31/05/2017
15.22
 0 15.22 15.22 15.22 0 0 0
30/05/2017
15.22
 0 15.22 15.22 15.22 0 0 0
29/05/2017
15.22
 0 15.63 15.22 15.22 0 0 0
26/05/2017
15.63
 810 14.42 15.63 14.82 0 0 0
25/05/2017
14.42
 0 14.42 14.42 14.42 0 0 0
24/05/2017
14.42
 100 14.82 14.82 14.42 0 100 -0.0
23/05/2017
14.82
 1,100 15.22 15.22 14.82 0 0 0
22/05/2017
15.22
 100 15.63 15.63 15.22 0 0 0
19/05/2017
15.63
 1,000 15.63 15.63 15.63 0 0 0
18/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
16/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
15/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
12/05/2017
15.63
 330 15.63 15.63 15.63 0 0 0
11/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
10/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
09/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
08/05/2017
15.63
 0 15.63 15.63 15.63 0 0 0
05/05/2017
15.63
 500 15.63 15.63 15.63 0 0 0
04/05/2017
15.63
 300 16.02 16.02 15.63 0 0 0
03/05/2017
16.02
 300 15.63 16.02 16.02 0 0 0
28/04/2017
15.63
 0 15.63 15.63 15.63 0 0 0
27/04/2017
15.63
 0 15.63 15.63 15.63 0 0 0
26/04/2017
15.63
 800 16.41 16.41 15.63 0 0 0
25/04/2017
16.41
 0 16.41 16.41 16.41 0 0 0
24/04/2017
16.41
 0 16.41 16.41 16.41 0 0 0
21/04/2017
16.41
 0 16.41 16.41 16.41 0 0 0
20/04/2017
16.41
 100 17.34 17.34 16.41 0 0 0
19/04/2017
17.34
 0 17.34 17.34 17.34 0 0 0
18/04/2017
17.34
 0 17.34 17.34 17.34 0 0 0
17/04/2017
17.34
 0 17.34 17.34 17.34 0 0 0
14/04/2017
17.34
 100 16.41 17.34 17.34 0 0 0
13/04/2017
16.41
 0 16.41 16.41 16.41 0 0 0
12/04/2017
16.41
 900 15.23 16.41 16.41 0 0 0
11/04/2017
15.23
 0 15.23 15.23 15.23 0 0 0
10/04/2017
15.23
 0 15.23 15.23 15.23 0 0 0
07/04/2017
15.23
 0 15.23 15.23 15.23 0 0 0
05/04/2017
15.23
 100 16.02 16.02 15.23 0 0 0
04/04/2017
16.02
 0 16.02 16.02 16.02 0 0 0
03/04/2017
16.02
 200 16.02 16.02 16.02 0 0 0
31/03/2017
16.02
 200 16.41 16.41 16.02 0 0 0
30/03/2017
16.41
 0 16.41 16.41 16.41 0 0 0
29/03/2017
16.41
 0 16.41 16.41 16.41 0 0 0
28/03/2017
16.41
 0 16.41 16.41 16.41 0 0 0
27/03/2017
16.41
 0 16.41 16.41 16.41 0 0 0
24/03/2017
16.41
 100 16.17 16.41 16.41 0 0 0
23/03/2017
16.17
 1,400 14.45 16.17 14.61 0 400 -0.0
22/03/2017
14.45
 0 14.45 14.45 14.45 0 0 0
21/03/2017
14.45
 0 14.45 14.45 14.45 0 0 0
20/03/2017
14.45
 100 16.68 16.68 14.45 0 0 0
17/03/2017
16.68
 0 16.68 16.68 16.68 0 0 0
16/03/2017
16.68
 0 16.68 16.68 16.68 0 0 0
15/03/2017
16.68
 500 14.57 16.68 16.68 0 0 0
14/03/2017
14.57
 0 14.57 14.57 14.57 0 0 0
13/03/2017
14.57
 100 16.80 16.80 14.57 0 0 0
10/03/2017
16.80
 100 16.80 16.80 16.80 0 0 0
09/03/2017
16.80
 300 16.80 16.80 16.80 0 0 0
08/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
07/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
06/03/2017
16.80
 100 16.99 16.99 16.80 0 0 0
03/03/2017
16.99
 0 16.99 16.99 16.99 0 0 0
02/03/2017
16.99
 200 16.99 16.99 16.99 0 0 0
01/03/2017
16.99
 0 16.99 16.99 16.99 0 0 0
28/02/2017
16.99
 1,200 16.99 16.99 16.99 0 0 0
27/02/2017
16.99
 0 16.99 16.99 16.99 0 0 0
24/02/2017
16.99
 0 16.99 16.99 16.99 0 0 0
23/02/2017
16.99
 0 16.99 16.99 16.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |