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)
11/04/2024
25.93
 308 25.93 25.93 25.93 0 0 0
10/04/2024
25.67
 4,807 25.67 26.02 25.58 0 0 0
09/04/2024
24.87
 1,804 26.02 26.02 24.78 0 0 0
08/04/2024
26.02
 2,100 23.19 26.02 22.31 0 0 0
05/04/2024
25.58
 6,100 25.49 25.58 25.49 0 0 0
04/04/2024
25.85
 10 25.85 25.85 25.85 0 0 0
03/04/2024
25.85
 436 25.85 25.85 25.85 0 0 0
02/04/2024
25.85
 0 25.85 25.85 25.85 0 0 0
01/04/2024
25.85
 304 25.85 25.85 25.85 0 0 0
29/03/2024
24.34
 124 24.34 24.34 24.34 0 100 -0.0
28/03/2024
26.11
 201 26.11 26.11 26.11 0 0 0
27/03/2024
23.01
 100 23.01 23.01 23.01 0 100 -0.0
26/03/2024
27.00
 100 27.00 27.00 27.00 0 0 0
25/03/2024
25.49
 4,010 25.49 25.49 25.49 0 0 0
22/03/2024
25.67
 3,200 25.93 25.93 25.67 1,300 0 0.0
21/03/2024
25.58
 0 25.58 25.58 25.58 0 0 0
20/03/2024
25.49
 300 25.67 25.67 25.49 0 0 0
19/03/2024
25.85
 1,500 25.67 25.85 25.67 0 200 -0.0
18/03/2024
25.67
 1,610 25.93 25.93 25.67 0 0 0
15/03/2024
26.02
 1,236 25.67 26.02 25.67 0 0 0
14/03/2024
26.02
 1,500 26.02 26.02 26.02 100 0 0.0
13/03/2024
26.02
 2,902 26.11 26.11 26.02 900 0 0.0
12/03/2024
26.11
 5,619 26.11 26.11 26.11 2,600 0 0.1
11/03/2024
26.11
 110 26.11 26.11 26.11 0 0 0
08/03/2024
26.11
 1,702 26.11 26.11 26.11 0 0 0
07/03/2024
26.11
 100 26.11 26.11 26.11 0 0 0
06/03/2024
26.11
 1,500 25.93 26.11 25.93 0 0 0
05/03/2024
25.93
 600 25.93 25.93 25.93 0 0 0
04/03/2024
25.85
 2,600 26.11 26.11 25.85 800 0 0.0
01/03/2024
26.11
 600 26.11 26.11 26.11 0 0 0
29/02/2024
25.85
 1,000 25.85 25.85 25.85 0 0 0
28/02/2024
25.85
 800 24.78 25.85 24.78 0 0 0
27/02/2024
26.11
 1,011 26.11 26.11 26.11 0 0 0
26/02/2024
25.67
 1,000 26.11 26.11 25.67 0 0 0
23/02/2024
26.02
 6,050 26.11 26.11 26.02 3,000 0 0.1
22/02/2024
26.20
 1,600 26.11 26.20 26.11 500 0 0.0
21/02/2024
26.11
 3,137 26.38 26.38 26.11 0 0 0
20/02/2024
26.11
 1,300 24.78 26.11 24.78 0 0 0
19/02/2024
26.11
 1,000 26.55 26.55 26.11 0 0 0
16/02/2024
25.67
 3,000 25.67 25.67 25.67 1,000 0 0.0
15/02/2024
26.11
 5 26.11 26.11 26.11 0 0 0
07/02/2024
26.11
 100 26.11 26.11 26.11 0 0 0
06/02/2024
26.02
 14,900 25.76 26.11 25.76 7,200 0 0.2
05/02/2024
25.76
 5,800 25.58 25.85 25.49 3,000 0 0.1
02/02/2024
25.58
 569 25.58 25.58 25.58 0 0 0
01/02/2024
25.67
 1 25.67 25.67 25.67 0 0 0
31/01/2024
25.58
 500 25.67 25.67 25.58 0 0 0
30/01/2024
25.49
 19,200 25.31 25.49 25.31 6,000 0 0.2
29/01/2024
25.85
 400 25.93 25.93 25.85 0 0 0
26/01/2024
25.40
 1,000 25.40 25.40 25.40 0 0 0
25/01/2024
25.49
 0 25.49 25.49 25.49 0 0 0
24/01/2024
25.23
 16,700 25.49 25.49 25.23 7,500 0 0.2
23/01/2024
25.49
 1,200 25.49 25.49 25.49 0 0 0
22/01/2024
25.67
 4,800 25.67 25.67 25.67 3,000 1,100 0.1
19/01/2024
25.40
 2,100 25.67 25.67 25.40 0 0 0
18/01/2024
25.93
 1,152 25.67 25.93 25.67 0 0 0
17/01/2024
25.67
 1,200 25.67 25.67 25.67 0 0 0
16/01/2024
25.40
 2,600 25.40 25.40 25.40 0 0 0
15/01/2024
25.40
 5,100 25.40 25.40 25.31 0 0 0
12/01/2024
25.31
 2,200 25.85 25.85 25.31 0 0 0
11/01/2024
25.31
 10,100 25.31 25.49 25.31 4,500 0 0.1
10/01/2024
25.31
 29,800 25.23 25.31 25.23 0 0 0
09/01/2024
25.23
 100 25.23 25.23 25.23 0 0 0
08/01/2024
25.31
 200 25.58 25.58 25.31 0 0 0
05/01/2024
25.14
 173 25.14 25.14 25.14 0 0 0
04/01/2024
25.58
 410 25.49 25.67 25.49 0 0 0
03/01/2024
25.14
 4,600 25.05 25.23 25.05 1,500 0 0.0
02/01/2024
25.05
 10,605 24.96 25.14 24.96 3,000 0 0.1
29/12/2023
24.96
 8,000 24.96 24.96 24.96 3,000 0 0.1
28/12/2023
24.96
 1,000 25.05 25.05 24.96 0 0 0
27/12/2023
25.05
 10,200 25.05 25.05 24.96 1,100 0 0.0
26/12/2023
25.05
 10,100 25.23 25.23 25.05 7,000 0 0.2
25/12/2023
25.23
 33,000 24.87 25.40 24.87 13,500 0 0.4
22/12/2023
24.87
 13,700 24.96 24.96 24.78 3,100 0 0.1
21/12/2023
24.96
 7,800 24.78 25.40 24.78 2,000 0 0.1
20/12/2023
24.78
 7,400 24.78 24.96 24.78 1,000 0 0.0
19/12/2023
24.78
 1,200 24.78 24.87 24.78 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2023
24.78
 21,500 25.67 26.55 24.34 0 0 0
15/12/2023
25.67
 3,900 25.59 25.67 25.67 2,000 0 0.1
14/12/2023
25.59
 26,600 25.34 25.92 25.59 16,000 0 0.5
13/12/2023
25.34
 19,400 25.25 26.08 25.09 8,600 0 0.3
12/12/2023
25.25
 18,000 25.25 25.50 25.17 2,000 0 0.1
11/12/2023
25.25
 600 25.59 25.59 25.09 0 0 0
08/12/2023
25.59
 12,200 25.34 25.67 25.34 8,000 0 0.2
07/12/2023
25.34
 700 25.25 27.32 25.34 0 0 0
06/12/2023
25.25
 2,700 24.34 25.67 24.84 0 0 0
04/12/2023
24.34
 700 24.26 24.34 24.26 0 0 0
30/11/2023
24.26
 400 24.34 24.34 24.26 0 0 0
29/11/2023
24.34
 6,700 24.01 24.34 23.18 0 0 0
28/11/2023
24.01
 1,100 24.43 24.43 23.52 0 0 0
23/11/2023
24.43
 800 24.34 24.43 24.43 0 0 0
21/11/2023
24.34
 200 24.43 24.43 24.34 0 0 0
16/11/2023
24.43
 2,700 24.51 24.51 24.43 0 0 0
15/11/2023
24.51
 700 24.43 24.51 24.51 0 0 0
13/11/2023
24.43
 1,900 24.68 24.68 24.43 700 0 0.0
10/11/2023
24.68
 100 24.84 24.84 24.68 0 0 0
09/11/2023
24.84
 200 24.43 24.84 24.84 0 0 0
03/11/2023
24.43
 400 24.43 24.43 24.43 0 0 0
02/11/2023
24.43
 400 24.01 24.84 24.43 0 0 0
01/11/2023
24.01
 400 24.01 24.18 24.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |