CTCP Công nghệ Cao Traphaco (cnc)

30.10
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
(2026-08-12) 		-0.50 -1.75% 17,800 -3,800 0
28
31.50
31.50
2 tháng
(2026-07-13) 		-3.20 -10.26% 53,500 -6,000 0
28
31.90
31.50
3 tháng
(2026-06-15) 		-3 -9.68% 69,500 -6,000 0
28
32.70
31.50
6 tháng
(2026-03-16) 		-1.04 -3.58% 110,400 -8,600 -0.1
28
32.81
31.50
12 tháng
(2025-09-16) 		-6.92 -19.81% 220,500 -10,800 -0.1
27.88
34.92
31.50
24 tháng
(2024-09-23) 		0.56 2.04% 1,074,299 165,000 5.5
26.82
40.64
31.50
36 tháng
(2023-09-27) 		2.66 10.51% 2,034,360 474,180 14.8
23.01
40.64
31.50
60 tháng
(2021-10-07) 		6.56 30.61% 3,703,303 802,980 24.5
20.52
40.64
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
31.46
 0 31.46 31.46 31.46 0 0 0
17/11/2025
31.46
 100 31.46 31.46 31.46 0 0 0
14/11/2025
33.49
 100 33.49 33.49 33.49 0 0 0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
13/11/2025
33.88
 1,700 31.07 33.88 30.97 0 0 0
12/11/2025
30.97
 1,200 30.97 30.97 30.97 0 0 0
11/11/2025
31.54
 100 31.54 31.54 31.54 0 0 0
10/11/2025
30.04
 4,000 30.97 30.97 29.47 0 0 0
07/11/2025
32.48
 200 31.54 32.48 31.54 0 0 0
06/11/2025
31.82
 0 31.82 31.82 31.82 0 0 0
05/11/2025
31.82
 0 31.82 31.82 31.82 0 0 0
04/11/2025
31.82
 2,100 31.82 31.82 31.82 2,000 0 0.1
03/11/2025
31.82
 500 32.48 32.48 30.97 0 0 0
31/10/2025
32.10
 1,500 35.57 35.57 28.35 0 0 0
30/10/2025
31.26
 700 32.38 32.38 31.26 0 0 0
29/10/2025
31.26
 1,100 31.54 31.54 31.26 0 0 0
28/10/2025
30.13
 0 30.13 30.13 30.13 0 0 0
27/10/2025
30.13
 2,200 30.04 30.13 30.04 0 0 0
24/10/2025
30.13
 500 30.13 30.13 30.13 0 0 0
23/10/2025
30.88
 0 30.88 30.88 30.88 0 0 0
22/10/2025
30.88
 200 30.88 30.88 30.88 0 0 0
21/10/2025
30.04
 2,400 30.60 30.60 30.04 0 0 0
20/10/2025
31.26
 1,600 30.69 31.44 30.69 0 0 0
17/10/2025
31.35
 3,100 31.44 31.44 30.50 0 900 -0.0
16/10/2025
30.32
 2,000 30.50 30.50 30.22 0 0 0
15/10/2025
30.69
 200 31.82 31.82 30.69 0 0 0
14/10/2025
30.97
 1,500 31.91 31.91 30.97 0 0 0
13/10/2025
32.57
 100 32.57 32.57 32.57 0 0 0
10/10/2025
32.10
 1,600 31.35 32.10 31.35 0 0 0
09/10/2025
32.10
 0 32.10 32.10 32.10 0 0 0
08/10/2025
32.29
 200 31.82 32.29 31.82 0 0 0
07/10/2025
32.57
 600 32.57 32.57 32.48 0 0 0
06/10/2025
32.38
 600 32.38 32.38 32.29 0 0 0
03/10/2025
32.38
 800 32.48 32.48 32.38 0 0 0
02/10/2025
32.38
 400 32.48 32.48 32.38 0 0 0
01/10/2025
32.57
 0 32.57 32.57 32.57 0 0 0
30/09/2025
32.76
 500 32.48 32.76 32.48 0 0 0
29/09/2025
32.38
 1,500 32.38 32.48 32.38 0 0 0
26/09/2025
30.50
 2,000 33.13 33.13 30.50 0 0 0
25/09/2025
33.23
 100 33.23 33.23 33.23 0 0 0
24/09/2025
32.76
 200 32.76 32.76 32.76 0 0 0
23/09/2025
33.32
 1,400 33.70 33.70 30.97 0 0 0
22/09/2025
32.19
 300 34.17 34.17 32.19 0 0 0
19/09/2025
32.29
 3,200 32.76 32.76 31.91 0 0 0
18/09/2025
32.85
 1,900 33.23 33.23 31.44 0 0 0
17/09/2025
32.29
 1,100 34.26 34.26 32.29 0 0 0
16/09/2025
34.92
 1,000 32.29 34.92 32.29 0 0 0
15/09/2025
32.66
 100 32.66 32.66 32.66 0 0 0
12/09/2025
32.38
 400 32.76 32.76 32.38 0 0 0
11/09/2025
32.38
 2,000 32.66 33.32 32.19 0 0 0
10/09/2025
32.48
 400 32.66 32.66 32.10 0 0 0
09/09/2025
32.01
 2,000 32.01 32.01 32.01 0 0 0
08/09/2025
32.76
 300 32.10 32.76 32.10 0 0 0
05/09/2025
32.76
 7,800 33.70 33.70 31.91 0 0 0
04/09/2025
32.66
 5,600 32.66 32.76 32.29 0 0 0
03/09/2025
31.91
 5,300 32.01 33.04 31.91 0 0 0
29/08/2025
33.13
 400 33.32 33.32 33.13 0 0 0
28/08/2025
33.51
 1,000 32.01 33.51 32.01 0 0 0
27/08/2025
33.23
 200 33.23 33.23 33.23 0 0 0
26/08/2025
31.91
 300 31.91 31.91 31.91 0 0 0
25/08/2025
31.82
 1,600 31.91 31.91 31.82 0 0 0
22/08/2025
32.01
 1,000 31.91 33.41 31.91 0 0 0
21/08/2025
31.91
 600 31.44 32.01 31.44 0 0 0
20/08/2025
32.57
 900 32.29 32.57 32.29 0 0 0
19/08/2025
33.32
 3,800 33.32 33.32 33.32 0 0 0
18/08/2025
33.32
 3,900 33.23 33.32 33.23 0 0 0
15/08/2025
33.79
 1,000 33.79 33.79 33.70 0 0 0
14/08/2025
33.79
 6,300 33.41 34.26 33.41 0 0 0
13/08/2025
37.83
 0 37.83 37.83 37.83 0 0 0
12/08/2025
33.60
 500 38.86 38.86 33.60 0 0 0
11/08/2025
34.17
 3,000 33.60 34.54 33.51 0 0 0
08/08/2025
34.54
 300 36.04 36.04 34.54 0 0 0
07/08/2025
34.17
 0 34.17 34.17 34.17 0 0 0
06/08/2025
34.54
 1,600 35.67 35.67 33.51 0 0 0
05/08/2025
34.54
 8,100 33.60 39.70 33.51 0 0 0
04/08/2025
34.63
 300 34.63 34.63 34.63 0 0 0
01/08/2025
33.70
 2,600 33.79 34.54 33.60 0 0 0
31/07/2025
33.51
 1,800 33.79 34.26 33.51 0 0 0
30/07/2025
35.76
 1,900 33.70 35.76 33.70 0 0 0
29/07/2025
34.45
 1,400 35.67 39.05 34.07 0 0 0
28/07/2025
33.98
 500 34.07 34.07 33.98 0 0 0
25/07/2025
34.73
 100 34.73 34.73 34.73 0 0 0
24/07/2025
34.73
 700 34.82 34.82 34.73 0 0 0
23/07/2025
34.73
 400 34.73 34.73 34.73 0 0 0
22/07/2025
36.04
 600 36.23 36.23 34.07 0 0 0
21/07/2025
36.42
 400 36.42 36.42 34.63 0 0 0
18/07/2025
36.14
 800 34.26 36.14 34.26 0 0 0
17/07/2025
36.42
 0 36.42 36.42 36.42 0 0 0
16/07/2025
36.70
 2,700 36.61 36.70 35.57 0 0 0
15/07/2025
36.61
 100 36.61 36.61 36.61 0 0 0
14/07/2025
35.57
 500 35.01 36.14 34.45 0 0 0
11/07/2025
35.10
 300 35.10 35.10 35.10 0 0 0
10/07/2025
35.20
 1,800 35.20 35.20 35.20 0 0 0
09/07/2025
35.48
 200 35.48 35.48 35.48 0 0 0
08/07/2025
35.20
 1,100 35.57 36.04 35.10 0 0 0
07/07/2025
35.20
 300 34.54 35.20 34.54 0 0 0
04/07/2025
38.76
 700 35.20 38.76 35.20 0 0 0
03/07/2025
35.20
 2,800 38.76 38.76 33.41 0 0 0
02/07/2025
35.01
 2,900 34.92 35.01 34.92 0 0 0
01/07/2025
34.73
 4,300 35.67 35.67 34.07 1,000 0 0.0
30/06/2025
37.54
 700 38.48 38.48 37.54 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |