CTCP Công nghệ Cao Traphaco (cnc)

30.10
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
(2026-08-12) 		-0.50 -1.75% 17,800 -3,800 0
28
31.50
31.50
2 tháng
(2026-07-13) 		-3.20 -10.26% 53,500 -6,000 0
28
31.90
31.50
3 tháng
(2026-06-15) 		-3 -9.68% 69,500 -6,000 0
28
32.70
31.50
6 tháng
(2026-03-16) 		-1.04 -3.58% 110,400 -8,600 -0.1
28
32.81
31.50
12 tháng
(2025-09-16) 		-6.92 -19.81% 220,500 -10,800 -0.1
27.88
34.92
31.50
24 tháng
(2024-09-23) 		0.56 2.04% 1,074,299 165,000 5.5
26.82
40.64
31.50
36 tháng
(2023-09-27) 		2.66 10.51% 2,034,360 474,180 14.8
23.01
40.64
31.50
60 tháng
(2021-10-07) 		6.56 30.61% 3,703,303 802,980 24.5
20.52
40.64
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2024
31.91
 3,387 32.38 33.32 30.13 300 0 0.0
16/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
16/12/2024
31.91
 4,518 32.85 32.85 30.97 2,800 1,200 0.1
13/12/2024
31.07
 14,810 30.89 31.42 30.71 8,500 0 0.3
12/12/2024
30.36
 6,206 30.36 30.36 30.27 2,900 0 0.1
11/12/2024
30.36
 14,302 30.89 30.89 30.09 10,300 0 0.4
10/12/2024
30.89
 1,912 31.16 31.16 29.30 100 100 0
09/12/2024
30.98
 2,502 30.98 30.98 30.54 0 0 0
06/12/2024
30.09
 1,240 31.07 31.07 30.01 0 0 0
05/12/2024
30.89
 4,800 31.07 31.07 30.89 2,900 0 0.1
04/12/2024
30.98
 7,200 31.07 31.07 30.89 4,400 0 0.2
03/12/2024
31.69
 9,304 30.98 31.78 30.89 5,000 0 0.2
02/12/2024
30.71
 8,601 30.98 31.33 30.80 4,800 0 0.2
29/11/2024
30.63
 13,259 30.09 30.89 30.09 0 0 0
28/11/2024
29.65
 4,301 29.21 29.65 29.21 500 0 0.0
27/11/2024
29.21
 24,583 29.48 29.48 28.86 13,700 0 0.5
26/11/2024
29.21
 9,200 28.77 29.48 28.77 4,600 0 0.2
25/11/2024
28.68
 8,930 28.15 29.03 27.79 1,100 0 0.0
22/11/2024
28.24
 9,800 27.62 28.24 27.53 2,000 0 0.1
21/11/2024
27.53
 5,340 27.44 27.53 27.35 2,000 0 0.1
20/11/2024
27.44
 2,500 27.53 27.53 27.26 0 0 0
19/11/2024
27.44
 2,600 27.53 27.53 27.44 1,300 0 0.0
18/11/2024
27.53
 3,302 27.53 27.53 27.53 2,000 0 0.1
15/11/2024
27.44
 9,100 27.53 27.53 27.44 5,600 0 0.2
14/11/2024
27.53
 6,500 27.53 27.53 27.53 2,500 0 0.1
13/11/2024
27.53
 10,000 27.53 27.88 27.44 3,000 0 0.1
12/11/2024
27.53
 1,004 27.53 27.53 27.53 0 0 0
11/11/2024
28.59
 8,000 28.32 28.68 28.32 4,000 0 0.1
08/11/2024
28.32
 501 28.32 28.32 28.32 0 0 0
07/11/2024
28.32
 8,200 27.97 28.32 27.88 4,000 0 0.1
06/11/2024
27.97
 3,500 27.97 27.97 27.97 0 0 0
05/11/2024
27.97
 3,500 27.97 27.97 27.97 1,900 0 0.1
04/11/2024
27.97
 900 28.06 28.06 27.97 0 0 0
01/11/2024
27.97
 0 27.97 27.97 27.97 0 0 0
31/10/2024
28.32
 12,100 27.79 28.32 26.55 5,900 1,000 0.2
30/10/2024
27.79
 103 27.79 27.79 27.79 0 0 0
29/10/2024
27.62
 105 27.62 27.62 27.62 0 0 0
28/10/2024
27.88
 1,805 28.50 28.50 27.88 0 0 0
25/10/2024
28.50
 200 27.00 28.50 27.00 0 0 0
24/10/2024
28.59
 300 28.59 28.59 28.59 0 0 0
23/10/2024
28.59
 1,204 28.32 28.77 28.32 0 0 0
22/10/2024
28.50
 0 28.50 28.50 28.50 0 0 0
21/10/2024
28.50
 200 28.50 28.50 28.50 0 0 0
18/10/2024
28.41
 1,503 28.50 28.59 28.32 700 0 0.0
17/10/2024
28.32
 2,005 28.24 28.32 28.15 700 0 0.0
16/10/2024
28.32
 200 28.50 28.50 28.32 0 0 0
15/10/2024
28.41
 7,840 27.88 28.86 27.88 2,800 0 0.1
14/10/2024
27.44
 6,800 27.00 27.44 27.00 200 0 0.0
11/10/2024
27.00
 1,000 27.00 27.00 27.00 0 0 0
10/10/2024
27.88
 5 27.88 27.88 27.88 0 0 0
09/10/2024
27.88
 59 27.88 27.88 27.88 0 0 0
08/10/2024
27.88
 7 27.88 27.88 27.88 0 0 0
07/10/2024
27.88
 201 27.88 27.88 27.88 0 0 0
04/10/2024
27.88
 3,224 27.88 27.88 27.88 2,000 0 0.1
03/10/2024
27.44
 5,000 26.73 27.44 26.73 300 0 0.0
02/10/2024
26.82
 100 26.82 26.82 26.82 0 0 0
01/10/2024
27.35
 7,502 27.00 27.35 26.82 5,500 0 0.2
30/09/2024
28.24
 206 26.82 28.24 26.82 0 100 -0.0
27/09/2024
28.24
 200 28.24 28.24 28.24 0 0 0
26/09/2024
27.44
 6,900 27.44 27.44 27.26 4,300 0 0.1
25/09/2024
27.44
 100 27.44 27.44 27.44 0 0 0
24/09/2024
27.44
 500 27.44 27.44 27.44 0 0 0
23/09/2024
27.44
 3,238 26.82 28.24 26.82 2,000 0 0.1
20/09/2024
27.79
 500 27.79 27.79 27.79 0 0 0
19/09/2024
27.79
 2,548 27.79 27.79 27.79 2,000 0 0.1
18/09/2024
27.97
 0 27.97 27.97 27.97 0 0 0
17/09/2024
27.79
 1,600 28.32 28.32 27.79 100 0 0.0
16/09/2024
27.44
 2,681 27.62 27.62 26.73 0 0 0
13/09/2024
28.15
 1 27.62 27.62 27.62 0 0 0
12/09/2024
28.15
 1,125 27.70 28.15 27.44 0 0 0
11/09/2024
28.59
 207 26.64 28.59 26.64 0 100 -0.0
10/09/2024
28.41
 2,901 26.55 29.12 26.55 2,300 100 0.1
09/09/2024
29.21
 214 26.55 29.21 26.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |