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)
20/05/2025
33.98
 10,400 33.51 35.29 33.51 7,000 0 0.3
19/05/2025
33.79
 500 32.95 33.79 32.95 0 100 -0.0
16/05/2025
35.57
 1,100 32.95 35.57 32.95 0 100 -0.0
15/05/2025
36.42
 200 36.51 36.51 36.42 0 0 0
14/05/2025
32.85
 10,300 32.10 35.20 31.07 0 0 0
13/05/2025
32.95
 5,700 32.95 35.10 31.82 1,000 100 0
12/05/2025
35.20
 2,300 36.23 36.23 35.10 2,000 0 0
09/05/2025
33.04
 3,700 32.19 36.42 32.19 0 100 0
08/05/2025
37.26
 700 34.73 37.83 34.73 0 0 0
07/05/2025
32.85
 200 33.79 33.79 32.85 0 0 0
06/05/2025
33.88
 1,000 36.70 37.26 33.79 0 0 0
05/05/2025
36.51
 0 36.51 36.51 36.51 0 0 0
29/04/2025
36.51
 500 36.51 36.51 36.51 0 0 0
28/04/2025
38.95
 4,200 33.60 39.05 32.95 0 0 0
25/04/2025
32.85
 1,800 32.95 35.57 32.85 0 0 0
24/04/2025
33.32
 1,800 32.85 33.79 32.85 0 0 0
23/04/2025
31.63
 20,300 34.54 34.54 31.63 0 0 0
22/04/2025
33.70
 700 38.58 38.58 33.70 0 0 0
21/04/2025
33.79
 4,200 32.76 33.79 32.76 0 0 0
18/04/2025
34.63
 1,900 35.57 35.57 31.54 0 0 0
17/04/2025
33.79
 900 34.63 35.48 33.79 0 0 0
16/04/2025
34.45
 1,100 35.57 35.57 34.45 0 0 0
15/04/2025
35.86
 3,700 33.88 36.04 33.88 0 0 0
14/04/2025
36.04
 600 38.76 38.76 36.04 0 0 0
11/04/2025
35.57
 2,300 34.73 35.67 34.73 0 0 0
10/04/2025
35.67
 2,800 34.73 35.67 34.73 100 0 0.0
09/04/2025
30.97
 3,700 34.92 34.92 30.97 0 0 0
08/04/2025
35.20
 1,000 34.26 35.57 34.26 0 0 0
04/04/2025
35.67
 9,700 35.48 40.64 33.04 0 0 0
03/04/2025
36.51
 17,100 34.92 36.98 34.82 0 0 0
02/04/2025
36.89
 900 38.39 38.39 36.89 500 0 0.0
01/04/2025
36.23
 4,900 36.14 36.23 36.14 0 0 0
31/03/2025
36.61
 1,300 37.26 41.96 36.61 0 0 0
28/03/2025
36.51
 600 36.61 36.61 36.51 0 0 0
27/03/2025
37.45
 3,200 36.14 37.45 36.14 0 0 0
26/03/2025
37.26
 1,600 34.26 37.45 34.26 0 0 0
25/03/2025
37.45
 4,700 37.64 38.01 34.82 0 0 0
24/03/2025
38.11
 1,100 33.88 38.11 33.88 0 0 0
21/03/2025
38.39
 100 38.39 38.39 38.39 0 0 0
20/03/2025
37.45
 1,600 35.20 38.39 35.20 0 0 0
19/03/2025
35.67
 2,300 33.23 38.48 32.85 0 0 0
18/03/2025
36.14
 2,900 34.73 36.14 34.73 0 0 0
17/03/2025
35.57
 2,800 35.29 35.57 32.85 0 0 0
14/03/2025
34.82
 34,500 33.79 34.82 33.23 0 0 0
13/03/2025
37.64
 300 37.83 37.83 37.64 0 0 0
12/03/2025
37.83
 200 37.83 37.83 37.83 0 0 0
11/03/2025
37.92
 3,900 37.54 38.39 37.54 0 0 0
10/03/2025
37.45
 3,100 36.61 38.95 36.61 0 0 0
07/03/2025
38.48
 13,700 37.54 38.48 35.29 0 0 0
06/03/2025
37.54
 4,000 37.73 37.83 36.61 0 0 0
05/03/2025
38.39
 2,200 35.67 38.39 35.67 0 0 0
04/03/2025
39.42
 100 39.42 39.42 39.42 0 0 0
03/03/2025
38.67
 400 39.23 39.23 38.67 0 0 0
28/02/2025
39.23
 12,300 39.23 39.33 37.54 0 0 0
27/02/2025
39.05
 5,400 39.33 39.33 38.95 0 0 0
26/02/2025
38.48
 1,400 39.42 42.24 38.48 0 0 0
25/02/2025
38.39
 7,900 38.30 38.48 37.92 0 0 0
24/02/2025
37.54
 11,900 37.45 39.42 37.45 0 0 0
21/02/2025
37.45
 9,400 36.79 37.54 36.70 0 0 0
20/02/2025
36.79
 3,000 36.51 36.79 35.57 0 0 0
19/02/2025
34.73
 1,500 34.73 34.73 34.73 0 0 0
18/02/2025
37.08
 0 37.08 37.08 37.08 0 0 0
17/02/2025
37.08
 0 37.08 37.08 37.08 0 0 0
14/02/2025
36.61
 2,000 37.17 37.36 36.61 0 0 0
13/02/2025
36.61
 400 37.36 37.36 36.61 0 0 0
12/02/2025
37.36
 7,103 37.45 37.45 34.82 0 0 0
11/02/2025
37.45
 5,020 37.08 37.45 36.51 0 0 0
10/02/2025
37.54
 9,831 36.61 37.54 35.76 0 0 0
07/02/2025
36.14
 2,715 36.61 37.54 36.14 0 0 0
06/02/2025
36.61
 200 36.61 36.61 36.61 0 0 0
05/02/2025
36.14
 920 36.61 36.61 36.14 0 0 0
04/02/2025
36.61
 4,113 36.61 36.61 35.67 0 0 0
03/02/2025
36.61
 2,000 34.63 37.36 34.63 0 0 0
24/01/2025
34.63
 0 34.63 34.63 34.63 0 0 0
23/01/2025
34.63
 600 34.63 34.63 34.54 0 0 0
22/01/2025
34.73
 400 34.73 34.73 34.35 0 0 0
21/01/2025
34.92
 6,800 34.73 34.92 32.48 0 0 0
20/01/2025
36.42
 200 33.79 36.42 33.79 0 0 0
17/01/2025
34.54
 4,410 33.79 34.54 33.79 0 0 0
16/01/2025
34.45
 500 34.54 34.54 34.45 0 0 0
15/01/2025
34.63
 3,240 34.73 34.73 34.63 0 0 0
14/01/2025
34.73
 9,711 30.13 35.67 30.13 0 100 -0.0
13/01/2025
34.63
 10,312 33.79 35.20 33.79 5,900 100 0.2
10/01/2025
34.63
 600 34.54 34.63 34.54 0 0 0
09/01/2025
33.60
 7,100 33.60 33.98 33.60 3,900 0 0.1
08/01/2025
33.70
 3,167 33.32 33.79 32.10 0 0 0
07/01/2025
32.01
 4,102 32.19 32.19 31.91 500 0 0.0
06/01/2025
32.10
 2,901 32.76 32.76 31.91 0 800 -0.0
03/01/2025
33.23
 3,672 32.85 33.32 32.85 1,700 0 0.1
02/01/2025
33.32
 214 33.32 33.32 33.32 0 0 0
31/12/2024
32.76
 5,126 32.76 33.32 32.76 800 0 0.0
30/12/2024
32.76
 4,825 32.66 33.32 32.38 2,000 0 0.1
27/12/2024
31.91
 8,410 31.91 32.38 31.73 6,400 0 0.2
26/12/2024
32.38
 2,920 32.38 32.38 32.29 2,800 800 0.1
25/12/2024
31.91
 3,119 31.82 32.01 31.73 800 0 0.0
24/12/2024
31.54
 1,560 31.91 31.91 31.54 400 500 -0.0
23/12/2024
31.54
 3,000 31.44 31.54 31.35 900 0 0.0
20/12/2024
31.35
 7,300 31.26 31.44 31.26 3,900 0 0.1
19/12/2024
31.16
 1,381 31.44 31.44 31.16 600 0 0.0
18/12/2024
31.91
 4,618 29.57 31.91 29.57 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |