CTCP Công nghệ Cao Traphaco (cnc)

30
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
(2026-06-30) 		-0.30 -0.93% 37,500 0 0
28.50
32.10
30.30
2 tháng
(2026-06-01) 		0.73 2.35% 54,100 200 0
28.50
32.81
30.30
3 tháng
(2026-05-04) 		-0.43 -1.34% 59,900 200 0
28.50
32.81
30.30
6 tháng
(2026-02-02) 		0.34 1.09% 113,400 -2,600 -0.1
28.50
32.81
30.30
12 tháng
(2025-08-04) 		-2.83 -8.19% 254,600 -4,800 -0.1
27.88
37.83
30.30
24 tháng
(2024-08-09) 		3.48 12.27% 1,096,870 192,000 6.2
26.82
40.64
30.30
36 tháng
(2023-08-15) 		8.04 33.81% 2,101,760 522,680 16.1
23.01
40.64
30.30
60 tháng
(2021-08-25) 		12.70 66.47% 3,710,078 806,180 24.4
19.10
40.64
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
40.64
 0 40.64 40.64 40.64 0 0 0
26/06/2025
40.64
 200 40.64 40.64 40.64 0 0 0
25/06/2025
35.48
 12,900 36.23 36.61 35.20 0 0 0
24/06/2025
36.14
 4,600 36.61 36.61 34.73 0 0 0
23/06/2025
36.61
 900 36.61 36.61 33.79 0 0 0
20/06/2025
36.70
 5,300 34.54 37.26 34.54 0 0 0
19/06/2025
38.95
 5,200 33.79 38.95 33.23 0 0 0
18/06/2025
34.07
 1,500 34.07 34.63 33.51 0 0 0
17/06/2025
34.07
 100 34.07 34.07 34.07 100 0 0
16/06/2025
34.17
 1,000 34.17 34.17 34.07 0 0 0
13/06/2025
34.63
 100 34.63 34.63 34.63 0 0 0
12/06/2025
34.17
 2,500 34.07 34.73 33.79 0 0 0
11/06/2025
34.82
 4,900 33.32 34.82 32.01 2,100 0 0
10/06/2025
33.13
 500 33.23 33.23 33.13 0 0 0
09/06/2025
35.10
 100 35.10 35.10 35.10 0 0 0
06/06/2025
34.63
 600 34.07 34.73 33.98 0 0 0
05/06/2025
34.07
 1,100 34.63 34.63 33.32 0 0 0
04/06/2025
33.41
 700 36.51 36.51 33.32 0 0 0
03/06/2025
33.51
 900 33.32 33.51 33.32 0 0 0
02/06/2025
34.73
 0 34.73 34.73 34.73 0 0 0
30/05/2025
34.73
 200 34.73 34.73 34.73 0 0 0
29/05/2025
34.82
 200 34.92 34.92 34.82 0 0 0
28/05/2025
35.20
 200 34.54 35.20 34.54 0 0 0
27/05/2025
34.63
 1,400 33.23 34.63 33.23 0 0 0
26/05/2025
34.35
 9,200 33.79 35.10 33.13 5,500 5,000 0
23/05/2025
33.79
 4,800 33.13 35.57 33.13 2,400 0 0
22/05/2025
33.98
 8,500 33.79 36.04 32.95 0 0 0
21/05/2025
34.35
 29,400 33.79 35.20 33.04 15,500 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |