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)
23/12/2024
32.58
 3,000 32.48 32.58 32.39 900 0 0.0
20/12/2024
32.39
 7,300 32.29 32.48 32.29 3,900 0 0.1
19/12/2024
32.19
 1,381 32.48 32.48 32.19 600 0 0.0
18/12/2024
32.97
 4,618 30.55 32.97 30.55 3,000 0 0.1
17/12/2024
32.97
 3,387 33.45 34.42 31.13 300 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2024
32.97
 4,518 33.94 33.94 32 2,800 1,200 0.1
13/12/2024
32.10
 14,810 31.91 32.46 31.73 8,500 0 0.3
12/12/2024
31.37
 6,206 31.37 31.37 31.27 2,900 0 0.1
11/12/2024
31.37
 14,302 31.91 31.91 31.09 10,300 0 0.4
10/12/2024
31.91
 1,912 32.19 32.19 30.27 100 100 0
09/12/2024
32.01
 2,502 32.01 32.01 31.55 0 0 0
06/12/2024
31.09
 1,240 32.10 32.10 31.00 0 0 0
05/12/2024
31.91
 4,800 32.10 32.10 31.91 2,900 0 0.1
04/12/2024
32.01
 7,200 32.10 32.10 31.91 4,400 0 0.2
03/12/2024
32.74
 9,304 32.01 32.83 31.91 5,000 0 0.2
02/12/2024
31.73
 8,601 32.01 32.37 31.82 4,800 0 0.2
29/11/2024
31.64
 13,259 31.09 31.91 31.09 0 0 0
28/11/2024
30.63
 4,301 30.18 30.63 30.18 500 0 0.0
27/11/2024
30.18
 24,583 30.45 30.45 29.81 13,700 0 0.5
26/11/2024
30.18
 9,200 29.72 30.45 29.72 4,600 0 0.2
25/11/2024
29.63
 8,930 29.08 29.99 28.71 1,100 0 0.0
22/11/2024
29.17
 9,800 28.53 29.17 28.44 2,000 0 0.1
21/11/2024
28.44
 5,340 28.35 28.44 28.26 2,000 0 0.1
20/11/2024
28.35
 2,500 28.44 28.44 28.16 0 0 0
19/11/2024
28.35
 2,600 28.44 28.44 28.35 1,300 0 0.0
18/11/2024
28.44
 3,302 28.44 28.44 28.44 2,000 0 0.1
15/11/2024
28.35
 9,100 28.44 28.44 28.35 5,600 0 0.2
14/11/2024
28.44
 6,500 28.44 28.44 28.44 2,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |