CTCP Công nghệ Cao Traphaco (cnc)

29.70
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
(2026-07-06) 		-0.90 -2.94% 32,700 0 0
28.50
31.90
29.70
2 tháng
(2026-06-08) 		0.47 1.60% 51,800 200 0
28.50
32.70
29.70
3 tháng
(2026-05-07) 		-2.24 -7.02% 58,000 200 0
28.50
32.81
29.70
6 tháng
(2026-02-06) 		-1.76 -5.59% 104,800 -2,600 -0.1
28.50
32.81
29.70
12 tháng
(2025-08-11) 		-4.47 -13.07% 245,900 -4,800 -0.1
27.88
37.83
29.70
24 tháng
(2024-08-15) 		2.44 8.94% 1,094,866 192,000 6.2
26.82
40.64
29.70
36 tháng
(2023-08-21) 		5.27 21.59% 2,101,960 522,680 16.1
23.01
40.64
29.70
60 tháng
(2021-08-31) 		7.98 36.74% 3,708,778 806,180 24.4
19.10
40.64
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
24.51
 4,000 24.51 24.51 24.51 1,700 0 0.1
30/08/2023
24.51
 6,100 24.26 24.51 24.01 3,900 0 0.1
29/08/2023
24.26
 2,600 24.10 24.26 24.26 2,000 0 0.1
28/08/2023
24.10
 6,100 24.01 24.76 24.10 2,800 100 0.1
25/08/2023
24.01
 13,200 24.01 24.01 24.01 8,000 0 0.2
24/08/2023
24.01
 3,000 24.01 24.01 24.01 2,000 0 0.1
23/08/2023
24.01
 1,000 24.01 24.01 24.01 0 0 0
22/08/2023
24.01
 900 24.43 24.43 24.01 0 0 0
21/08/2023
24.43
 0 24.43 24.43 24.43 0 0 0
18/08/2023
24.43
 0 24.43 24.43 24.43 0 0 0
17/08/2023
24.43
 0 24.43 24.43 24.43 0 0 0
16/08/2023
24.43
 1,400 23.76 24.43 23.76 0 0 0
15/08/2023
23.76
 0 23.76 23.76 23.76 0 0 0
14/08/2023
23.76
 200 24.84 24.84 23.60 0 100 -0.0
11/08/2023
24.84
 0 24.84 24.84 24.84 0 0 0
10/08/2023
24.84
 200 24.43 24.84 24.84 0 0 0
09/08/2023
24.43
 3,200 24.84 24.84 24.43 2,000 0 0.1
08/08/2023
24.84
 600 25.25 25.25 24.84 0 0 0
07/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
04/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
03/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
02/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
01/08/2023
25.25
 0 25.25 25.25 25.25 0 0 0
31/07/2023
25.25
 800 25.67 25.67 25.25 0 0 0
28/07/2023
25.67
 4,300 24.84 25.67 25.67 4,000 800 0.1
27/07/2023
24.84
 13,800 24.84 25.67 24.84 8,000 1,200 0.2
26/07/2023
24.84
 0 24.84 24.84 24.84 0 0 0
25/07/2023
24.84
 0 24.84 24.84 24.84 0 0 0
24/07/2023
24.84
 700 25.09 25.09 24.84 0 0 0
21/07/2023
25.09
 600 25.09 25.09 25.09 300 0 0.0
20/07/2023
25.09
 0 25.09 25.09 25.09 0 0 0
19/07/2023
25.09
 2,000 25.09 25.09 25.09 1,000 0 0.0
18/07/2023
25.09
 4,200 25.01 25.09 25.09 0 0 0
17/07/2023
25.01
 4,200 24.92 25.09 25.01 2,000 0 0.1
14/07/2023
24.92
 5,900 24.43 25.09 24.84 2,900 1,000 0.1
13/07/2023
24.43
 5,000 24.18 25.01 24.18 1,000 1,000 -0.0
12/07/2023
24.18
 100 24.18 24.18 24.18 100 0 0.0
11/07/2023
24.18
 2,500 24.10 24.18 24.10 0 0 0
10/07/2023
24.10
 7,900 24.01 24.43 24.10 3,300 1,000 0.1
07/07/2023
24.01
 400 24.18 24.26 24.01 0 0 0
06/07/2023
24.18
 70,100 24.01 26.50 20.70 33,800 11,600 0.6
05/07/2023
24.01
 10,200 24.59 24.84 24.01 1,900 0 0.1
04/07/2023
24.59
 600 24.59 24.59 24.59 600 0 0.0
03/07/2023
24.59
 900 24.68 24.68 24.59 100 0 0.0
30/06/2023
24.68
 0 24.59 24.68 24.68 0 0 0
29/06/2023
24.59
 3,600 24.59 24.68 24.59 1,500 0 0.0
28/06/2023
24.59
 0 24.59 24.59 24.59 0 0 0
27/06/2023
24.59
 2,300 24.59 24.59 24.59 4,000 0 0.1
26/06/2023
24.59
 0 24.84 24.59 24.59 0 0 0
23/06/2023
24.84
 4,500 24.43 24.84 24.43 0 0 0
22/06/2023
24.43
 2,100 24.34 24.43 24.43 1,200 0 0.0
21/06/2023
24.34
 1,700 24.18 24.43 24.34 400 0 0.0
20/06/2023
24.18
 1,200 24.51 24.51 24.18 500 0 0.0
19/06/2023
24.51
 21 24.51 24.51 24.51 0 0 0
16/06/2023
24.51
 10 24.51 24.51 24.51 0 0 0
15/06/2023
24.51
 0 24.51 24.51 24.51 0 0 0
14/06/2023
24.51
 0 24.51 24.51 24.51 0 0 0
13/06/2023
24.51
 2,400 24.68 24.68 24.51 0 0 0
12/06/2023
24.68
 0 24.68 24.68 24.68 0 0 0
09/06/2023
24.68
 2,800 24.18 24.68 24.68 2,700 0 0.1
08/06/2023
24.18
 3,100 24.43 24.43 24.18 2,400 0 0.1
07/06/2023
24.43
 10,380 24.10 24.59 24.10 7,000 0 0.2
06/06/2023
24.10
 9,722 23.76 24.10 23.85 600 0 0.0
05/06/2023
23.76
 3,600 23.93 23.93 23.68 2,500 0 0.1
02/06/2023
23.93
 1,000 23.85 23.93 23.93 500 0 0.0
01/06/2023
23.85
 6,400 24.01 24.01 23.85 4,000 0 0.1
31/05/2023
24.01
 700 24.01 24.01 24.01 500 0 0.0
30/05/2023
24.01
 800 23.60 24.01 24.01 600 0 0.0
29/05/2023
23.60
 0 23.60 23.60 23.60 13,500 0 0.4
26/05/2023
23.60
 0 23.60 23.60 23.60 0 0 0
25/05/2023
23.60
 0 23.60 23.60 23.60 0 0 0
24/05/2023
23.60
 1,600 24.01 24.01 23.60 400 0 0.0
23/05/2023
24.01
 2,600 24.18 24.18 24.01 1,400 0 0.0
22/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2023
24.18
 1,400 23.60 24.84 24.01 1,200 0 0.0
19/05/2023
23.60
 1,500 24.25 24.25 23.60 0 0 0
18/05/2023
24.25
 0 24.25 24.25 24.25 0 0 0
17/05/2023
24.25
 5,300 23.60 24.25 24.25 5,000 0 0.1
16/05/2023
23.60
 2,200 23.60 23.60 23.60 1,200 0 0.0
15/05/2023
23.60
 1,300 23.76 23.76 23.60 0 0 0
12/05/2023
23.76
 7,100 23.60 23.92 23.76 2,000 0 0.1
11/05/2023
23.60
 2,100 23.44 23.60 23.52 1,300 0 0.0
10/05/2023
23.44
 7,400 23.60 23.60 23.44 2,400 0 0.1
09/05/2023
23.60
 5,300 23.60 23.60 23.60 3,000 0 0.1
08/05/2023
23.60
 2,000 23.92 23.92 23.60 0 0 0
05/05/2023
23.92
 1,501 23.76 23.92 23.19 500 0 0.0
04/05/2023
23.76
 2,600 23.60 23.76 23.76 300 0 0.0
28/04/2023
23.60
 337 23.19 24.01 23.60 0 0 0
27/04/2023
23.19
 0 23.19 23.19 23.19 0 0 0
26/04/2023
23.19
 2,937 23.19 23.27 23.19 0 0 0
25/04/2023
23.19
 2,200 23.60 23.60 23.19 1,100 800 0.0
24/04/2023
23.60
 3,500 23.44 23.60 23.44 0 0 0
21/04/2023
23.44
 200 23.44 23.44 23.44 0 0 0
20/04/2023
23.44
 100 23.84 23.84 23.44 0 0 0
19/04/2023
23.84
 300 23.84 24.25 23.84 200 0 0.0
18/04/2023
23.84
 0 23.84 23.84 23.84 0 0 0
17/04/2023
23.84
 200 23.60 23.84 23.84 100 0 0.0
14/04/2023
23.60
 2,206 23.60 23.60 23.60 1,000 0 0.0
13/04/2023
23.60
 2,200 23.60 23.60 23.60 1,000 0 0.0
12/04/2023
23.60
 11,400 23.68 23.76 23.60 6,400 0 0.2
11/04/2023
23.68
 1,400 23.60 24.33 23.68 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |