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)
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
06/09/2024
28.77
 502 26.55 29.65 26.55 0 100 -0.0
05/09/2024
29.56
 1,000 26.55 30.54 26.55 0 100 -0.0
04/09/2024
29.83
 8,861 30.89 30.89 26.55 6,000 0 0.2
30/08/2024
28.94
 5,201 26.55 29.03 26.55 3,200 100 0.1
29/08/2024
29.12
 2,400 28.24 29.12 28.24 2,000 0 0.1
28/08/2024
28.32
 100 28.32 28.32 28.32 0 0 0
27/08/2024
27.88
 500 27.88 27.88 27.88 0 0 0
26/08/2024
28.41
 1,701 26.55 28.59 26.11 200 0 0.0
23/08/2024
28.68
 1,100 28.68 28.68 28.68 1,000 0 0.0
22/08/2024
28.59
 1 28.59 28.59 28.59 0 0 0
21/08/2024
28.59
 4 28.59 28.59 28.59 0 0 0
20/08/2024
28.59
 115 28.59 28.59 28.59 0 0 0
19/08/2024
28.24
 2,601 27.44 28.24 27.44 1,000 0 0.0
16/08/2024
28.06
 3,201 28.15 28.15 26.55 1,000 0 0.0
15/08/2024
27.26
 4,503 27.44 27.44 27.26 2,700 0 0.1
14/08/2024
27.53
 700 27.53 27.53 27.53 0 0 0
13/08/2024
27.44
 2,604 28.32 28.32 27.44 0 0 0
12/08/2024
28.24
 300 25.85 28.24 25.85 0 0 0
09/08/2024
28.32
 0 28.32 28.32 28.32 0 0 0
08/08/2024
28.32
 1,022 28.32 28.32 28.32 500 0 0.0
07/08/2024
28.32
 29,501 24.96 29.03 24.96 14,200 2,100 0.4
06/08/2024
29.21
 100 29.21 29.21 29.21 0 0 0
05/08/2024
28.41
 5 27.97 27.97 27.97 0 0 0
02/08/2024
28.41
 11,900 27.88 28.41 27.88 1,100 1,200 -0.0
01/08/2024
27.62
 3,700 27.62 27.70 27.62 0 0 0
31/07/2024
27.62
 101 27.62 27.62 27.62 0 0 0
30/07/2024
27.70
 58 27.62 27.62 27.62 0 0 0
29/07/2024
27.70
 1 27.62 27.62 27.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |