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
(2026-02-11) 		-1.60 -5.08% 12,100 0 0
29.60
32.90
30
2 tháng
(2026-01-12) 		-1.10 -3.55% 46,900 -3,300 -0.1
29.60
33
30
3 tháng
(2025-12-15) 		-3.50 -10.48% 59,000 -3,300 -0.1
28.80
33.50
30
6 tháng
(2025-09-15) 		-3.85 -11.40% 110,200 -2,200 -0.1
28.80
36.07
30
12 tháng
(2025-03-18) 		-7.43 -19.91% 435,000 30,100 0.8
28.80
41.99
30
24 tháng
(2024-03-25) 		3.56 13.53% 1,500,468 361,280 11.3
23.78
41.99
30
36 tháng
(2023-03-29) 		5.69 23.49% 2,314,499 654,580 19.8
23.78
41.99
30
60 tháng
(2021-04-08) 		14.48 93.88% 3,921,341 799,680 24.2
15.42
41.99
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
35.49
 9,200 34.91 36.27 34.23 5,500 5,000 0
23/05/2025
34.91
 4,800 34.23 36.75 34.23 2,400 0 0
22/05/2025
35.10
 8,500 34.91 37.24 34.04 0 0 0
21/05/2025
35.49
 29,400 34.91 36.36 34.13 15,500 0 0.6
20/05/2025
35.10
 10,400 34.62 36.46 34.62 7,000 0 0.3
19/05/2025
34.91
 500 34.04 34.91 34.04 0 100 -0.0
16/05/2025
36.75
 1,100 34.04 36.75 34.04 0 100 -0.0
15/05/2025
37.62
 200 37.72 37.72 37.62 0 0 0
14/05/2025
33.94
 10,300 33.16 36.36 32.10 0 0 0
13/05/2025
34.04
 5,700 34.04 36.27 32.87 1,000 100 0
12/05/2025
36.36
 2,300 37.43 37.43 36.27 2,000 0 0
09/05/2025
34.13
 3,700 33.26 37.62 33.26 0 100 0
08/05/2025
38.50
 700 35.88 39.08 35.88 0 0 0
07/05/2025
33.94
 200 34.91 34.91 33.94 0 0 0
06/05/2025
35.01
 1,000 37.92 38.50 34.91 0 0 0
05/05/2025
37.72
 0 37.72 37.72 37.72 0 0 0
29/04/2025
37.72
 500 37.72 37.72 37.72 0 0 0
28/04/2025
40.24
 4,200 34.72 40.34 34.04 0 0 0
25/04/2025
33.94
 1,800 34.04 36.75 33.94 0 0 0
24/04/2025
34.42
 1,800 33.94 34.91 33.94 0 0 0
23/04/2025
32.68
 20,300 35.68 35.68 32.68 0 0 0
22/04/2025
34.81
 700 39.85 39.85 34.81 0 0 0
21/04/2025
34.91
 4,200 33.84 34.91 33.84 0 0 0
18/04/2025
35.78
 1,900 36.75 36.75 32.58 0 0 0
17/04/2025
34.91
 900 35.78 36.65 34.91 0 0 0
16/04/2025
35.59
 1,100 36.75 36.75 35.59 0 0 0
15/04/2025
37.04
 3,700 35.01 37.24 35.01 0 0 0
14/04/2025
37.24
 600 40.05 40.05 37.24 0 0 0
11/04/2025
36.75
 2,300 35.88 36.85 35.88 0 0 0
10/04/2025
36.85
 2,800 35.88 36.85 35.88 100 0 0.0
09/04/2025
32
 3,700 36.07 36.07 32 0 0 0
08/04/2025
36.36
 1,000 35.39 36.75 35.39 0 0 0
04/04/2025
36.85
 9,700 36.65 41.99 34.13 0 0 0
03/04/2025
37.72
 17,100 36.07 38.21 35.98 0 0 0
02/04/2025
38.11
 900 39.66 39.66 38.11 500 0 0.0
01/04/2025
37.43
 4,900 37.33 37.43 37.33 0 0 0
31/03/2025
37.82
 1,300 38.50 43.35 37.82 0 0 0
28/03/2025
37.72
 600 37.82 37.82 37.72 0 0 0
27/03/2025
38.69
 3,200 37.33 38.69 37.33 0 0 0
26/03/2025
38.50
 1,600 35.39 38.69 35.39 0 0 0
25/03/2025
38.69
 4,700 38.88 39.27 35.98 0 0 0
24/03/2025
39.37
 1,100 35.01 39.37 35.01 0 0 0
21/03/2025
39.66
 100 39.66 39.66 39.66 0 0 0
20/03/2025
38.69
 1,600 36.36 39.66 36.36 0 0 0
19/03/2025
36.85
 2,300 34.33 39.76 33.94 0 0 0
18/03/2025
37.33
 2,900 35.88 37.33 35.88 0 0 0
17/03/2025
36.75
 2,800 36.46 36.75 33.94 0 0 0
14/03/2025
35.98
 34,500 34.91 35.98 34.33 0 0 0
13/03/2025
38.88
 300 39.08 39.08 38.88 0 0 0
12/03/2025
39.08
 200 39.08 39.08 39.08 0 0 0
11/03/2025
39.18
 3,900 38.79 39.66 38.79 0 0 0
10/03/2025
38.69
 3,100 37.82 40.24 37.82 0 0 0
07/03/2025
39.76
 13,700 38.79 39.76 36.46 0 0 0
06/03/2025
38.79
 4,000 38.98 39.08 37.82 0 0 0
05/03/2025
39.66
 2,200 36.85 39.66 36.85 0 0 0
04/03/2025
40.73
 100 40.73 40.73 40.73 0 0 0
03/03/2025
39.95
 400 40.53 40.53 39.95 0 0 0
28/02/2025
40.53
 12,300 40.53 40.63 38.79 0 0 0
27/02/2025
40.34
 5,400 40.63 40.63 40.24 0 0 0
26/02/2025
39.76
 1,400 40.73 43.64 39.76 0 0 0
25/02/2025
39.66
 7,900 39.56 39.76 39.18 0 0 0
24/02/2025
38.79
 11,900 38.69 40.73 38.69 0 0 0
21/02/2025
38.69
 9,400 38.01 38.79 37.92 0 0 0
20/02/2025
38.01
 3,000 37.72 38.01 36.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |