CTCP Công nghệ Cao Traphaco (cnc)

33.80
1.30
(4%)
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
(2025-11-04) 		0.93 2.82% 11,500 2,000 0.1
31.03
35
32.50
2 tháng
(2025-10-06) 		0.35 1.03% 32,100 1,100 0.0
31.03
35
32.50
3 tháng
(2025-09-05) 		-0.04 -0.13% 59,500 1,100 0.0
31.03
36.07
32.50
6 tháng
(2025-06-09) 		-2.47 -6.80% 174,600 4,800 0.1
31.03
41.99
32.50
12 tháng
(2024-12-09) 		1.79 5.61% 671,527 88,300 2.8
31.03
41.99
32.50
24 tháng
(2023-12-15) 		7.28 27.46% 1,735,160 441,880 13.6
23.78
41.99
32.50
36 tháng
(2022-12-20) 		10.01 42.07% 2,590,703 810,780 24.5
23.12
41.99
32.50
60 tháng
(2020-12-30) 		17.66 109.42% 4,092,210 743,020 23.1
13.27
41.99
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2023
25.15
 200 25.24 25.24 25.15 0 0 0
16/11/2023
25.24
 2,700 25.32 25.32 25.24 0 0 0
15/11/2023
25.32
 700 25.24 25.32 25.32 0 0 0
13/11/2023
25.24
 1,900 25.49 25.49 25.24 700 0 0.0
10/11/2023
25.49
 100 25.66 25.66 25.49 0 0 0
09/11/2023
25.66
 200 25.24 25.66 25.66 0 0 0
03/11/2023
25.24
 400 25.24 25.24 25.24 0 0 0
02/11/2023
25.24
 400 24.81 25.66 25.24 0 0 0
01/11/2023
24.81
 400 24.81 24.98 24.81 0 0 0
31/10/2023
24.81
 100 25.24 25.24 24.81 0 0 0
27/10/2023
25.24
 400 24.81 25.24 25.24 0 0 0
26/10/2023
24.81
 1,000 25.06 25.06 24.81 0 0 0
25/10/2023
25.06
 700 25.24 25.24 24.98 0 0 0
24/10/2023
25.24
 200 25.66 25.66 25.24 0 0 0
20/10/2023
25.66
 6,200 24.98 26.26 25.58 0 0 0
19/10/2023
24.98
 100 24.81 24.98 24.98 0 0 0
13/10/2023
24.81
 200 26.52 26.52 23.61 0 100 -0.0
12/10/2023
26.52
 200 25.66 26.52 26.52 0 0 0
11/10/2023
25.66
 1,000 26.09 26.09 25.66 500 0 0.0
06/10/2023
26.09
 100 25.66 26.09 26.09 0 0 0
04/10/2023
25.66
 800 25.66 25.66 25.66 0 0 0
03/10/2023
25.66
 400 26.01 26.01 25.66 400 0 0.0
02/10/2023
26.01
 2,100 25.66 26.01 26.01 2,000 0 0.1
29/09/2023
25.66
 3,300 25.66 26.09 25.66 3,100 0 0.1
28/09/2023
25.66
 1,300 26.18 26.18 25.66 0 0 0
27/09/2023
26.18
 10,200 24.55 26.35 24.64 3,000 0 0.1
25/09/2023
24.55
 7,000 25.66 25.66 24.55 0 0 0
15/09/2023
25.66
 500 24.81 25.66 25.66 500 0 0.0
13/09/2023
24.81
 600 24.81 24.81 24.81 0 0 0
12/09/2023
24.81
 800 25.49 25.49 24.81 0 0 0
11/09/2023
25.49
 17,300 25.32 26.18 25.49 12,800 2,000 0.3
08/09/2023
25.32
 17,200 25.32 25.32 25.24 7,200 0 0.2
07/09/2023
25.32
 10,300 25.32 25.32 24.81 3,700 0 0.1
05/09/2023
25.32
 4,000 25.32 25.32 25.32 1,700 0 0.1
30/08/2023
25.32
 6,100 25.06 25.32 24.81 3,900 0 0.1
29/08/2023
25.06
 2,600 24.89 25.06 25.06 2,000 0 0.1
28/08/2023
24.89
 6,100 24.81 25.58 24.89 2,800 100 0.1
25/08/2023
24.81
 13,200 24.81 24.81 24.81 8,000 0 0.2
24/08/2023
24.81
 3,000 24.81 24.81 24.81 2,000 0 0.1
23/08/2023
24.81
 1,000 24.81 24.81 24.81 0 0 0
22/08/2023
24.81
 900 25.24 25.24 24.81 0 0 0
21/08/2023
25.24
 0 25.24 25.24 25.24 0 0 0
18/08/2023
25.24
 0 25.24 25.24 25.24 0 0 0
17/08/2023
25.24
 0 25.24 25.24 25.24 0 0 0
16/08/2023
25.24
 1,400 24.55 25.24 24.55 0 0 0
15/08/2023
24.55
 0 24.55 24.55 24.55 0 0 0
14/08/2023
24.55
 200 25.66 25.66 24.38 0 100 -0.0
11/08/2023
25.66
 0 25.66 25.66 25.66 0 0 0
10/08/2023
25.66
 200 25.24 25.66 25.66 0 0 0
09/08/2023
25.24
 3,200 25.66 25.66 25.24 2,000 0 0.1
08/08/2023
25.66
 600 26.09 26.09 25.66 0 0 0
07/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
04/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
03/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
02/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
01/08/2023
26.09
 0 26.09 26.09 26.09 0 0 0
31/07/2023
26.09
 800 26.52 26.52 26.09 0 0 0
28/07/2023
26.52
 4,300 25.66 26.52 26.52 4,000 800 0.1
27/07/2023
25.66
 13,800 25.66 26.52 25.66 8,000 1,200 0.2
26/07/2023
25.66
 0 25.66 25.66 25.66 0 0 0
25/07/2023
25.66
 0 25.66 25.66 25.66 0 0 0
24/07/2023
25.66
 700 25.92 25.92 25.66 0 0 0
21/07/2023
25.92
 600 25.92 25.92 25.92 300 0 0.0
20/07/2023
25.92
 0 25.92 25.92 25.92 0 0 0
19/07/2023
25.92
 2,000 25.92 25.92 25.92 1,000 0 0.0
18/07/2023
25.92
 4,200 25.83 25.92 25.92 0 0 0
17/07/2023
25.83
 4,200 25.75 25.92 25.83 2,000 0 0.1
14/07/2023
25.75
 5,900 25.24 25.92 25.66 2,900 1,000 0.1
13/07/2023
25.24
 5,000 24.98 25.83 24.98 1,000 1,000 -0.0
12/07/2023
24.98
 100 24.98 24.98 24.98 100 0 0.0
11/07/2023
24.98
 2,500 24.89 24.98 24.89 0 0 0
10/07/2023
24.89
 7,900 24.81 25.24 24.89 3,300 1,000 0.1
07/07/2023
24.81
 400 24.98 25.06 24.81 0 0 0
06/07/2023
24.98
 70,100 24.81 27.37 21.39 33,800 11,600 0.6
05/07/2023
24.81
 10,200 25.41 25.66 24.81 1,900 0 0.1
04/07/2023
25.41
 600 25.41 25.41 25.41 600 0 0.0
03/07/2023
25.41
 900 25.49 25.49 25.41 100 0 0.0
30/06/2023
25.49
 0 25.41 25.49 25.49 0 0 0
29/06/2023
25.41
 3,600 25.41 25.49 25.41 1,500 0 0.0
28/06/2023
25.41
 0 25.41 25.41 25.41 0 0 0
27/06/2023
25.41
 2,300 25.41 25.41 25.41 4,000 0 0.1
26/06/2023
25.41
 0 25.66 25.41 25.41 0 0 0
23/06/2023
25.66
 4,500 25.24 25.66 25.24 0 0 0
22/06/2023
25.24
 2,100 25.15 25.24 25.24 1,200 0 0.0
21/06/2023
25.15
 1,700 24.98 25.24 25.15 400 0 0.0
20/06/2023
24.98
 1,200 25.32 25.32 24.98 500 0 0.0
19/06/2023
25.32
 21 25.32 25.32 25.32 0 0 0
16/06/2023
25.32
 10 25.32 25.32 25.32 0 0 0
15/06/2023
25.32
 0 25.32 25.32 25.32 0 0 0
14/06/2023
25.32
 0 25.32 25.32 25.32 0 0 0
13/06/2023
25.32
 2,400 25.49 25.49 25.32 0 0 0
12/06/2023
25.49
 0 25.49 25.49 25.49 0 0 0
09/06/2023
25.49
 2,800 24.98 25.49 25.49 2,700 0 0.1
08/06/2023
24.98
 3,100 25.24 25.24 24.98 2,400 0 0.1
07/06/2023
25.24
 10,380 24.89 25.41 24.89 7,000 0 0.2
06/06/2023
24.89
 9,722 24.55 24.89 24.64 600 0 0.0
05/06/2023
24.55
 3,600 24.72 24.72 24.47 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |