CTCP Công nghệ Cao Traphaco (cnc)

33.90
2.40
(7.62%)
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
(2026-03-30) 		-0.50 -1.56% 20,700 -800 0
31
33.90
33.90
2 tháng
(2026-03-02) 		0.30 0.96% 30,800 -2,800 -0.1
29.60
33.90
33.90
3 tháng
(2026-01-29) 		0.50 1.61% 55,200 -2,800 -0.1
29.60
33.90
33.90
6 tháng
(2025-10-31) 		-1.66 -5.02% 102,700 -4,100 -0.1
28.80
35
33.90
12 tháng
(2025-05-05) 		-6.22 -16.49% 357,100 26,700 0.7
28.80
41.99
33.90
24 tháng
(2024-05-09) 		5.07 19.19% 1,452,448 336,780 10.6
25.88
41.99
33.90
36 tháng
(2023-05-15) 		7.12 29.20% 2,252,193 617,880 18.8
23.78
41.99
33.90
60 tháng
(2021-05-25) 		14 79.98% 3,793,320 805,980 24.4
17.50
41.99
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
26.88
 8,300 25.97 26.88 25.97 2,800 0 0.1
24/04/2024
25.70
 0 25.70 25.70 25.70 0 0 0
23/04/2024
25.70
 1,400 25.70 25.70 25.70 100 0 0.0
22/04/2024
25.15
 3 25.33 25.33 25.33 0 0 0
19/04/2024
25.15
 800 26.52 26.52 25.15 0 0 0
17/04/2024
26.52
 0 26.52 26.52 26.52 0 0 0
16/04/2024
26.52
 0 26.52 26.52 26.52 0 0 0
15/04/2024
26.34
 3,000 26.52 26.70 26.34 2,000 0 0.1
12/04/2024
26.52
 304 26.34 26.52 26.34 0 0 0
11/04/2024
26.79
 308 26.79 26.79 26.79 0 0 0
10/04/2024
26.52
 4,807 26.52 26.88 26.43 0 0 0
09/04/2024
25.70
 1,804 26.88 26.88 25.60 0 0 0
08/04/2024
26.88
 2,100 23.96 26.88 23.04 0 0 0
05/04/2024
26.43
 6,100 26.34 26.43 26.34 0 0 0
04/04/2024
26.70
 10 26.70 26.70 26.70 0 0 0
03/04/2024
26.70
 436 26.70 26.70 26.70 0 0 0
02/04/2024
26.70
 0 26.70 26.70 26.70 0 0 0
01/04/2024
26.70
 304 26.70 26.70 26.70 0 0 0
29/03/2024
25.15
 124 25.15 25.15 25.15 0 100 -0.0
28/03/2024
26.98
 201 26.98 26.98 26.98 0 0 0
27/03/2024
23.78
 100 23.78 23.78 23.78 0 100 -0.0
26/03/2024
27.89
 100 27.89 27.89 27.89 0 0 0
25/03/2024
26.34
 4,010 26.34 26.34 26.34 0 0 0
22/03/2024
26.52
 3,200 26.79 26.79 26.52 1,300 0 0.0
21/03/2024
26.43
 0 26.43 26.43 26.43 0 0 0
20/03/2024
26.34
 300 26.52 26.52 26.34 0 0 0
19/03/2024
26.70
 1,500 26.52 26.70 26.52 0 200 -0.0
18/03/2024
26.52
 1,610 26.79 26.79 26.52 0 0 0
15/03/2024
26.88
 1,236 26.52 26.88 26.52 0 0 0
14/03/2024
26.88
 1,500 26.88 26.88 26.88 100 0 0.0
13/03/2024
26.88
 2,902 26.98 26.98 26.88 900 0 0.0
12/03/2024
26.98
 5,619 26.98 26.98 26.98 2,600 0 0.1
11/03/2024
26.98
 110 26.98 26.98 26.98 0 0 0
08/03/2024
26.98
 1,702 26.98 26.98 26.98 0 0 0
07/03/2024
26.98
 100 26.98 26.98 26.98 0 0 0
06/03/2024
26.98
 1,500 26.79 26.98 26.79 0 0 0
05/03/2024
26.79
 600 26.79 26.79 26.79 0 0 0
04/03/2024
26.70
 2,600 26.98 26.98 26.70 800 0 0.0
01/03/2024
26.98
 600 26.98 26.98 26.98 0 0 0
29/02/2024
26.70
 1,000 26.70 26.70 26.70 0 0 0
28/02/2024
26.70
 800 25.60 26.70 25.60 0 0 0
27/02/2024
26.98
 1,011 26.98 26.98 26.98 0 0 0
26/02/2024
26.52
 1,000 26.98 26.98 26.52 0 0 0
23/02/2024
26.88
 6,050 26.98 26.98 26.88 3,000 0 0.1
22/02/2024
27.07
 1,600 26.98 27.07 26.98 500 0 0.0
21/02/2024
26.98
 3,137 27.25 27.25 26.98 0 0 0
20/02/2024
26.98
 1,300 25.60 26.98 25.60 0 0 0
19/02/2024
26.98
 1,000 27.43 27.43 26.98 0 0 0
16/02/2024
26.52
 3,000 26.52 26.52 26.52 1,000 0 0.0
15/02/2024
26.98
 5 26.98 26.98 26.98 0 0 0
07/02/2024
26.98
 100 26.98 26.98 26.98 0 0 0
06/02/2024
26.88
 14,900 26.61 26.98 26.61 7,200 0 0.2
05/02/2024
26.61
 5,800 26.43 26.70 26.34 3,000 0 0.1
02/02/2024
26.43
 569 26.43 26.43 26.43 0 0 0
01/02/2024
26.52
 1 26.52 26.52 26.52 0 0 0
31/01/2024
26.43
 500 26.52 26.52 26.43 0 0 0
30/01/2024
26.34
 19,200 26.15 26.34 26.15 6,000 0 0.2
29/01/2024
26.70
 400 26.79 26.79 26.70 0 0 0
26/01/2024
26.24
 1,000 26.24 26.24 26.24 0 0 0
25/01/2024
26.34
 0 26.34 26.34 26.34 0 0 0
24/01/2024
26.06
 16,700 26.34 26.34 26.06 7,500 0 0.2
23/01/2024
26.34
 1,200 26.34 26.34 26.34 0 0 0
22/01/2024
26.52
 4,800 26.52 26.52 26.52 3,000 1,100 0.1
19/01/2024
26.24
 2,100 26.52 26.52 26.24 0 0 0
18/01/2024
26.79
 1,152 26.52 26.79 26.52 0 0 0
17/01/2024
26.52
 1,200 26.52 26.52 26.52 0 0 0
16/01/2024
26.24
 2,600 26.24 26.24 26.24 0 0 0
15/01/2024
26.24
 5,100 26.24 26.24 26.15 0 0 0
12/01/2024
26.15
 2,200 26.70 26.70 26.15 0 0 0
11/01/2024
26.15
 10,100 26.15 26.34 26.15 4,500 0 0.1
10/01/2024
26.15
 29,800 26.06 26.15 26.06 0 0 0
09/01/2024
26.06
 100 26.06 26.06 26.06 0 0 0
08/01/2024
26.15
 200 26.43 26.43 26.15 0 0 0
05/01/2024
25.97
 173 25.97 25.97 25.97 0 0 0
04/01/2024
26.43
 410 26.34 26.52 26.34 0 0 0
03/01/2024
25.97
 4,600 25.88 26.06 25.88 1,500 0 0.0
02/01/2024
25.88
 10,605 25.79 25.97 25.79 3,000 0 0.1
29/12/2023
25.79
 8,000 25.79 25.79 25.79 3,000 0 0.1
28/12/2023
25.79
 1,000 25.88 25.88 25.79 0 0 0
27/12/2023
25.88
 10,200 25.88 25.88 25.79 1,100 0 0.0
26/12/2023
25.88
 10,100 26.06 26.06 25.88 7,000 0 0.2
25/12/2023
26.06
 33,000 25.70 26.24 25.70 13,500 0 0.4
22/12/2023
25.70
 13,700 25.79 25.79 25.60 3,100 0 0.1
21/12/2023
25.79
 7,800 25.60 26.24 25.60 2,000 0 0.1
20/12/2023
25.60
 7,400 25.60 25.79 25.60 1,000 0 0.0
19/12/2023
25.60
 1,200 25.60 25.70 25.60 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2023
25.60
 21,500 26.52 27.43 25.15 0 0 0
15/12/2023
26.52
 3,900 26.43 26.52 26.52 2,000 0 0.1
14/12/2023
26.43
 26,600 26.18 26.78 26.43 16,000 0 0.5
13/12/2023
26.18
 19,400 26.09 26.95 25.92 8,600 0 0.3
12/12/2023
26.09
 18,000 26.09 26.35 26.01 2,000 0 0.1
11/12/2023
26.09
 600 26.43 26.43 25.92 0 0 0
08/12/2023
26.43
 12,200 26.18 26.52 26.18 8,000 0 0.2
07/12/2023
26.18
 700 26.09 28.23 26.18 0 0 0
06/12/2023
26.09
 2,700 25.15 26.52 25.66 0 0 0
04/12/2023
25.15
 700 25.06 25.15 25.06 0 0 0
30/11/2023
25.06
 400 25.15 25.15 25.06 0 0 0
29/11/2023
25.15
 6,700 24.81 25.15 23.95 0 0 0
28/11/2023
24.81
 1,100 25.24 25.24 24.29 0 0 0
23/11/2023
25.24
 800 25.15 25.24 25.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |