CTCP Công nghệ Cao Traphaco (cnc)

31.50
-0.50
(-1.56%)
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
(2025-12-29) 		1 3.12% 17,000 -3,300 -0.1
30.20
33
32
2 tháng
(2025-11-28) 		-0.50 -1.49% 33,300 -3,300 -0.1
28.80
33.80
32
3 tháng
(2025-10-29) 		0.71 2.20% 47,900 -1,300 -0.0
28.80
35
32
6 tháng
(2025-07-31) 		-1.62 -4.67% 142,200 -2,200 -0.1
28.80
39.08
32
12 tháng
(2025-02-03) 		-4.82 -12.74% 556,302 30,100 0.8
28.80
41.99
32
24 tháng
(2024-02-07) 		6.02 22.33% 1,514,550 371,280 11.6
23.78
41.99
32
36 tháng
(2023-02-13) 		8.70 35.82% 2,498,256 763,780 23.1
23.78
41.99
32
60 tháng
(2021-02-22) 		18.73 131.18% 3,992,285 797,280 24.2
13.99
41.99
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
28.35
 500 28.35 28.35 28.35 0 0 0
23/09/2024
28.35
 3,238 27.71 29.17 27.71 2,000 0 0.1
20/09/2024
28.71
 500 28.71 28.71 28.71 0 0 0
19/09/2024
28.71
 2,548 28.71 28.71 28.71 2,000 0 0.1
18/09/2024
28.90
 0 28.90 28.90 28.90 0 0 0
17/09/2024
28.71
 1,600 29.26 29.26 28.71 100 0 0.0
16/09/2024
28.35
 2,681 28.53 28.53 27.62 0 0 0
13/09/2024
29.08
 1 28.53 28.53 28.53 0 0 0
12/09/2024
29.08
 1,125 28.62 29.08 28.35 0 0 0
11/09/2024
29.54
 207 27.52 29.54 27.52 0 100 -0.0
10/09/2024
29.35
 2,901 27.43 30.09 27.43 2,300 100 0.1
09/09/2024
30.18
 214 27.43 30.18 27.43 0 0 0
06/09/2024
29.72
 502 27.43 30.63 27.43 0 100 -0.0
05/09/2024
30.54
 1,000 27.43 31.55 27.43 0 100 -0.0
04/09/2024
30.82
 8,861 31.91 31.91 27.43 6,000 0 0.2
30/08/2024
29.90
 5,201 27.43 29.99 27.43 3,200 100 0.1
29/08/2024
30.09
 2,400 29.17 30.09 29.17 2,000 0 0.1
28/08/2024
29.26
 100 29.26 29.26 29.26 0 0 0
27/08/2024
28.81
 500 28.81 28.81 28.81 0 0 0
26/08/2024
29.35
 1,701 27.43 29.54 26.98 200 0 0.0
23/08/2024
29.63
 1,100 29.63 29.63 29.63 1,000 0 0.0
22/08/2024
29.54
 1 29.54 29.54 29.54 0 0 0
21/08/2024
29.54
 4 29.54 29.54 29.54 0 0 0
20/08/2024
29.54
 115 29.54 29.54 29.54 0 0 0
19/08/2024
29.17
 2,601 28.35 29.17 28.35 1,000 0 0.0
16/08/2024
28.99
 3,201 29.08 29.08 27.43 1,000 0 0.0
15/08/2024
28.16
 4,503 28.35 28.35 28.16 2,700 0 0.1
14/08/2024
28.44
 700 28.44 28.44 28.44 0 0 0
13/08/2024
28.35
 2,604 29.26 29.26 28.35 0 0 0
12/08/2024
29.17
 300 26.70 29.17 26.70 0 0 0
09/08/2024
29.26
 0 29.26 29.26 29.26 0 0 0
08/08/2024
29.26
 1,022 29.26 29.26 29.26 500 0 0.0
07/08/2024
29.26
 29,501 25.79 29.99 25.79 14,200 2,100 0.4
06/08/2024
30.18
 100 30.18 30.18 30.18 0 0 0
05/08/2024
29.35
 5 28.90 28.90 28.90 0 0 0
02/08/2024
29.35
 11,900 28.81 29.35 28.81 1,100 1,200 -0.0
01/08/2024
28.53
 3,700 28.53 28.62 28.53 0 0 0
31/07/2024
28.53
 101 28.53 28.53 28.53 0 0 0
30/07/2024
28.62
 58 28.53 28.53 28.53 0 0 0
29/07/2024
28.62
 1 28.53 28.53 28.53 0 0 0
26/07/2024
28.62
 300 28.35 28.62 28.35 0 0 0
25/07/2024
29.26
 2,672 28.26 29.26 28.26 1,600 0 0.1
24/07/2024
28.26
 1,601 28.35 28.35 28.26 0 0 0
23/07/2024
26.98
 9,186 23.87 30.63 23.87 4,000 100 0.1
22/07/2024
31.09
 300 26.61 31.09 26.61 0 0 0
19/07/2024
29.81
 7,811 29.81 29.81 29.72 5,700 0 0.2
18/07/2024
29.72
 10,712 30.63 30.73 29.72 0 0 0
17/07/2024
30.63
 16,024 31.09 31.09 30.63 13,800 0 0.5
16/07/2024
30.18
 32,127 28.90 30.18 28.90 200 0 0.0
15/07/2024
28.90
 400 28.99 28.99 28.90 0 0 0
12/07/2024
28.90
 135 28.90 28.90 28.90 0 0 0
11/07/2024
28.90
 500 28.71 28.90 28.71 0 0 0
10/07/2024
28.71
 3,642 28.62 28.71 28.62 2,740 0 0.1
09/07/2024
28.62
 2,368 28.62 28.62 28.62 0 0 0
08/07/2024
28.62
 9 28.62 28.62 28.62 0 0 0
05/07/2024
28.62
 2,502 28.62 28.62 28.62 2,000 0 0.1
04/07/2024
28.53
 641 28.53 28.53 28.53 640 0 0.0
03/07/2024
27.43
 2,801 28.81 28.81 27.43 700 0 0.0
02/07/2024
27.43
 30,285 27.52 27.52 27.07 14,000 0 0.4
01/07/2024
27.80
 8,720 27.89 27.89 27.80 4,500 0 0.1
28/06/2024
27.89
 26,012 27.89 27.98 27.89 15,000 0 0.5
27/06/2024
27.89
 6,300 27.89 27.89 27.89 2,000 0 0.1
26/06/2024
27.43
 15,408 28.35 28.35 27.43 10,000 0 0.3
25/06/2024
27.80
 436 27.80 27.80 27.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |