CTCP Công nghệ Cao Traphaco (cnc)

33.80
1.30
(4%)
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
(2025-11-04) 		0.93 2.82% 11,500 2,000 0.1
31.03
35
32.50
2 tháng
(2025-10-06) 		0.35 1.03% 32,100 1,100 0.0
31.03
35
32.50
3 tháng
(2025-09-05) 		-0.04 -0.13% 59,500 1,100 0.0
31.03
36.07
32.50
6 tháng
(2025-06-09) 		-2.47 -6.80% 174,600 4,800 0.1
31.03
41.99
32.50
12 tháng
(2024-12-09) 		1.79 5.61% 671,527 88,300 2.8
31.03
41.99
32.50
24 tháng
(2023-12-15) 		7.28 27.46% 1,735,160 441,880 13.6
23.78
41.99
32.50
36 tháng
(2022-12-20) 		10.01 42.07% 2,590,703 810,780 24.5
23.12
41.99
32.50
60 tháng
(2020-12-30) 		17.66 109.42% 4,092,210 743,020 23.1
13.27
41.99
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
35.88
 1,500 35.88 35.88 35.88 0 0 0
18/02/2025
38.30
 0 38.30 38.30 38.30 0 0 0
17/02/2025
38.30
 0 38.30 38.30 38.30 0 0 0
14/02/2025
37.82
 2,000 38.40 38.59 37.82 0 0 0
13/02/2025
37.82
 400 38.59 38.59 37.82 0 0 0
12/02/2025
38.59
 7,103 38.69 38.69 35.98 0 0 0
11/02/2025
38.69
 5,020 38.30 38.69 37.72 0 0 0
10/02/2025
38.79
 9,831 37.82 38.79 36.95 0 0 0
07/02/2025
37.33
 2,715 37.82 38.79 37.33 0 0 0
06/02/2025
37.82
 200 37.82 37.82 37.82 0 0 0
05/02/2025
37.33
 920 37.82 37.82 37.33 0 0 0
04/02/2025
37.82
 4,113 37.82 37.82 36.85 0 0 0
03/02/2025
37.82
 2,000 35.78 38.59 35.78 0 0 0
24/01/2025
35.78
 0 35.78 35.78 35.78 0 0 0
23/01/2025
35.78
 600 35.78 35.78 35.68 0 0 0
22/01/2025
35.88
 400 35.88 35.88 35.49 0 0 0
21/01/2025
36.07
 6,800 35.88 36.07 33.55 0 0 0
20/01/2025
37.62
 200 34.91 37.62 34.91 0 0 0
17/01/2025
35.68
 4,410 34.91 35.68 34.91 0 0 0
16/01/2025
35.59
 500 35.68 35.68 35.59 0 0 0
15/01/2025
35.78
 3,240 35.88 35.88 35.78 0 0 0
14/01/2025
35.88
 9,711 31.13 36.85 31.13 0 100 -0.0
13/01/2025
35.78
 10,312 34.91 36.36 34.91 5,900 100 0.2
10/01/2025
35.78
 600 35.68 35.78 35.68 0 0 0
09/01/2025
34.72
 7,100 34.72 35.10 34.72 3,900 0 0.1
08/01/2025
34.81
 3,167 34.42 34.91 33.16 0 0 0
07/01/2025
33.07
 4,102 33.26 33.26 32.97 500 0 0.0
06/01/2025
33.16
 2,901 33.84 33.84 32.97 0 800 -0.0
03/01/2025
34.33
 3,672 33.94 34.42 33.94 1,700 0 0.1
02/01/2025
34.42
 214 34.42 34.42 34.42 0 0 0
31/12/2024
33.84
 5,126 33.84 34.42 33.84 800 0 0.0
30/12/2024
33.84
 4,825 33.75 34.42 33.45 2,000 0 0.1
27/12/2024
32.97
 8,410 32.97 33.45 32.78 6,400 0 0.2
26/12/2024
33.45
 2,920 33.45 33.45 33.36 2,800 800 0.1
25/12/2024
32.97
 3,119 32.87 33.07 32.78 800 0 0.0
24/12/2024
32.58
 1,560 32.97 32.97 32.58 400 500 -0.0
23/12/2024
32.58
 3,000 32.48 32.58 32.39 900 0 0.0
20/12/2024
32.39
 7,300 32.29 32.48 32.29 3,900 0 0.1
19/12/2024
32.19
 1,381 32.48 32.48 32.19 600 0 0.0
18/12/2024
32.97
 4,618 30.55 32.97 30.55 3,000 0 0.1
17/12/2024
32.97
 3,387 33.45 34.42 31.13 300 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2024
32.97
 4,518 33.94 33.94 32 2,800 1,200 0.1
13/12/2024
32.10
 14,810 31.91 32.46 31.73 8,500 0 0.3
12/12/2024
31.37
 6,206 31.37 31.37 31.27 2,900 0 0.1
11/12/2024
31.37
 14,302 31.91 31.91 31.09 10,300 0 0.4
10/12/2024
31.91
 1,912 32.19 32.19 30.27 100 100 0
09/12/2024
32.01
 2,502 32.01 32.01 31.55 0 0 0
06/12/2024
31.09
 1,240 32.10 32.10 31.00 0 0 0
05/12/2024
31.91
 4,800 32.10 32.10 31.91 2,900 0 0.1
04/12/2024
32.01
 7,200 32.10 32.10 31.91 4,400 0 0.2
03/12/2024
32.74
 9,304 32.01 32.83 31.91 5,000 0 0.2
02/12/2024
31.73
 8,601 32.01 32.37 31.82 4,800 0 0.2
29/11/2024
31.64
 13,259 31.09 31.91 31.09 0 0 0
28/11/2024
30.63
 4,301 30.18 30.63 30.18 500 0 0.0
27/11/2024
30.18
 24,583 30.45 30.45 29.81 13,700 0 0.5
26/11/2024
30.18
 9,200 29.72 30.45 29.72 4,600 0 0.2
25/11/2024
29.63
 8,930 29.08 29.99 28.71 1,100 0 0.0
22/11/2024
29.17
 9,800 28.53 29.17 28.44 2,000 0 0.1
21/11/2024
28.44
 5,340 28.35 28.44 28.26 2,000 0 0.1
20/11/2024
28.35
 2,500 28.44 28.44 28.16 0 0 0
19/11/2024
28.35
 2,600 28.44 28.44 28.35 1,300 0 0.0
18/11/2024
28.44
 3,302 28.44 28.44 28.44 2,000 0 0.1
15/11/2024
28.35
 9,100 28.44 28.44 28.35 5,600 0 0.2
14/11/2024
28.44
 6,500 28.44 28.44 28.44 2,500 0 0.1
13/11/2024
28.44
 10,000 28.44 28.81 28.35 3,000 0 0.1
12/11/2024
28.44
 1,004 28.44 28.44 28.44 0 0 0
11/11/2024
29.54
 8,000 29.26 29.63 29.26 4,000 0 0.1
08/11/2024
29.26
 501 29.26 29.26 29.26 0 0 0
07/11/2024
29.26
 8,200 28.90 29.26 28.81 4,000 0 0.1
06/11/2024
28.90
 3,500 28.90 28.90 28.90 0 0 0
05/11/2024
28.90
 3,500 28.90 28.90 28.90 1,900 0 0.1
04/11/2024
28.90
 900 28.99 28.99 28.90 0 0 0
01/11/2024
28.90
 0 28.90 28.90 28.90 0 0 0
31/10/2024
29.26
 12,100 28.71 29.26 27.43 5,900 1,000 0.2
30/10/2024
28.71
 103 28.71 28.71 28.71 0 0 0
29/10/2024
28.53
 105 28.53 28.53 28.53 0 0 0
28/10/2024
28.81
 1,805 29.45 29.45 28.81 0 0 0
25/10/2024
29.45
 200 27.89 29.45 27.89 0 0 0
24/10/2024
29.54
 300 29.54 29.54 29.54 0 0 0
23/10/2024
29.54
 1,204 29.26 29.72 29.26 0 0 0
22/10/2024
29.45
 0 29.45 29.45 29.45 0 0 0
21/10/2024
29.45
 200 29.45 29.45 29.45 0 0 0
18/10/2024
29.35
 1,503 29.45 29.54 29.26 700 0 0.0
17/10/2024
29.26
 2,005 29.17 29.26 29.08 700 0 0.0
16/10/2024
29.26
 200 29.45 29.45 29.26 0 0 0
15/10/2024
29.35
 7,840 28.81 29.81 28.81 2,800 0 0.1
14/10/2024
28.35
 6,800 27.89 28.35 27.89 200 0 0.0
11/10/2024
27.89
 1,000 27.89 27.89 27.89 0 0 0
10/10/2024
28.81
 5 28.81 28.81 28.81 0 0 0
09/10/2024
28.81
 59 28.81 28.81 28.81 0 0 0
08/10/2024
28.81
 7 28.81 28.81 28.81 0 0 0
07/10/2024
28.81
 201 28.81 28.81 28.81 0 0 0
04/10/2024
28.81
 3,224 28.81 28.81 28.81 2,000 0 0.1
03/10/2024
28.35
 5,000 27.62 28.35 27.62 300 0 0.0
02/10/2024
27.71
 100 27.71 27.71 27.71 0 0 0
01/10/2024
28.26
 7,502 27.89 28.26 27.71 5,500 0 0.2
30/09/2024
29.17
 206 27.71 29.17 27.71 0 100 -0.0
27/09/2024
29.17
 200 29.17 29.17 29.17 0 0 0
26/09/2024
28.35
 6,900 28.35 28.35 28.16 4,300 0 0.1
25/09/2024
28.35
 100 28.35 28.35 28.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |