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)
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
24/06/2024
27.80
 2,366 28.35 28.35 27.80 1,000 0 0.0
21/06/2024
27.80
 9,008 27.89 27.89 27.80 6,000 0 0.2
20/06/2024
27.89
 0 27.89 27.89 27.89 0 0 0
19/06/2024
27.89
 733 27.98 27.98 27.89 0 0 0
18/06/2024
27.98
 7,250 26.98 27.98 26.98 900 1,800 -0.0
17/06/2024
26.43
 10,000 26.70 26.70 26.43 0 0 0
14/06/2024
26.61
 4,004 27.16 27.16 26.52 800 0 0.0
13/06/2024
27.16
 200 27.16 27.16 27.16 0 0 0
12/06/2024
27.16
 2,604 27.16 27.16 27.16 900 2,000 -0.0
11/06/2024
27.07
 12,216 26.79 27.43 26.79 300 0 0.0
10/06/2024
26.70
 12,900 26.34 26.79 26.34 0 0 0
07/06/2024
26.34
 500 26.52 26.52 26.34 0 0 0
06/06/2024
26.24
 300 26.24 26.24 26.24 0 0 0
05/06/2024
26.06
 0 26.06 26.06 26.06 0 0 0
04/06/2024
26.06
 4,048 26.24 26.24 26.06 0 0 0
03/06/2024
26.79
 3,323 26.79 26.79 26.52 3,000 800 0.1
31/05/2024
26.79
 100 26.79 26.79 26.79 0 0 0
30/05/2024
25.88
 1,525 26.43 26.43 25.60 0 0 0
29/05/2024
26.43
 1,800 26.43 26.43 26.43 800 1,000 -0.0
28/05/2024
26.24
 1,600 26.24 26.24 26.24 800 0 0.0
27/05/2024
26.06
 5,600 26.15 26.24 25.88 1,800 0 0.1
24/05/2024
26.15
 2,700 26.15 26.15 26.06 0 0 0
23/05/2024
26.15
 9,007 26.15 26.15 26.06 3,100 0 0.1
22/05/2024
26.15
 12,900 26.15 26.34 26.15 6,000 0 0.2
21/05/2024
26.15
 3,700 25.79 26.15 25.79 500 0 0.0
20/05/2024
26.06
 9,383 25.79 26.06 25.79 5,000 0 0.1
17/05/2024
26.15
 21,505 26.34 26.34 26.06 17,000 0 0.5
16/05/2024
26.24
 2,800 26.15 26.24 26.15 400 0 0.0
15/05/2024
26.06
 31,600 26.15 26.15 26.06 10,000 0 0.3
14/05/2024
26.06
 12,223 26.24 26.52 26.06 2,000 0 0.1
13/05/2024
26.43
 1,103 25.88 26.43 25.88 0 0 0
10/05/2024
26.43
 0 26.43 26.43 26.43 0 0 0
09/05/2024
26.43
 1,500 26.43 26.43 26.43 1,000 0 0.0
08/05/2024
26.43
 0 26.43 26.43 26.43 0 0 0
07/05/2024
26.43
 1,325 26.43 26.43 26.43 0 1,000 -0.0
06/05/2024
26.24
 24,720 26.15 26.24 26.15 12,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |