CTCP Công nghệ Cao Traphaco (cnc)

31
0.90
(2.99%)
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
(2026-05-13) 		0.10 0.31% 10,400 0 0
30.10
33.90
31.20
2 tháng
(2026-04-13) 		1.60 5.16% 27,300 -800 0
30.10
33.90
31.20
3 tháng
(2026-03-16) 		2.60 8.67% 40,500 -2,800 -0.1
30
33.90
31.20
6 tháng
(2025-12-15) 		-0.80 -2.40% 99,500 -6,100 -0.2
28.80
33.90
31.20
12 tháng
(2025-06-17) 		-2.60 -7.39% 269,600 -3,400 -0.1
28.80
41.99
31.20
24 tháng
(2024-06-24) 		4.80 17.27% 1,281,216 282,080 9.0
26.98
41.99
31.20
36 tháng
(2023-06-28) 		7.19 28.31% 2,198,460 568,280 17.3
23.78
41.99
31.20
60 tháng
(2021-07-08) 		13.81 73.54% 3,733,679 805,980 24.4
18.27
41.99
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |