CTCP Công nghệ Cao Traphaco (cnc)

30
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
(2026-09-07) 		1.50 5.36% 14,800 0 0
28
31.50
30
2 tháng
(2026-08-06) 		-0.40 -1.34% 33,500 -6,000 -0.2
28
31.50
30
3 tháng
(2026-07-07) 		-1.10 -3.59% 65,600 -6,000 -0.2
28
31.90
30
6 tháng
(2026-04-08) 		-3.02 -9.30% 103,300 -6,600 -0.2
28
32.81
30
12 tháng
(2025-10-10) 		-2.60 -8.10% 211,000 -10,900 -0.3
27.88
33.88
30
24 tháng
(2024-10-15) 		1.09 3.83% 967,408 118,800 4.1
25.58
40.64
30
36 tháng
(2023-10-23) 		4.66 18.76% 1,890,069 402,980 12.6
23.01
40.64
30
60 tháng
(2021-11-01) 		6.79 29.89% 3,582,198 743,680 22.7
20.52
40.64
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
19.53
 0 19.53 19.53 19.53 0 0 0
11/08/2021
19.53
 800 19.53 19.53 19.53 0 0 0
10/08/2021
19.53
 6,600 18.75 19.53 18.40 0 0 0
09/08/2021
18.40
 11,500 19.03 19.03 18.40 0 0 0
06/08/2021
19.03
 0 19.03 19.03 19.03 0 0 0
05/08/2021
19.03
 0 19.03 19.03 19.03 0 0 0
04/08/2021
19.03
 203 19.03 19.03 19.03 0 0 0
03/08/2021
19.10
 197 19.10 19.10 19.10 0 0 0
02/08/2021
18.75
 100 18.75 18.75 18.75 0 0 0
30/07/2021
18.40
 0 18.40 18.40 18.40 0 0 0
29/07/2021
18.40
 0 18.40 18.40 18.40 0 0 0
28/07/2021
18.47
 2,300 18.40 18.47 18.40 0 0 0
27/07/2021
18.40
 300 18.40 18.40 18.40 0 0 0
26/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
23/07/2021
17.69
 0 17.69 17.69 17.69 0 0 0
22/07/2021
17.69
 4,300 17.76 17.76 17.69 0 0 0
21/07/2021
18.40
 11,400 18.40 18.40 18.40 0 0 0
20/07/2021
18.40
 200 18.40 18.40 18.40 0 0 0
19/07/2021
18.75
 500 18.75 18.75 18.75 0 0 0
16/07/2021
18.75
 2,000 18.75 18.75 18.75 0 0 0
15/07/2021
18.25
 4,401 18.40 18.40 18.25 0 0 0
14/07/2021
18.18
 3,000 18.18 18.18 18.18 0 0 0
13/07/2021
18.18
 0 18.18 18.18 18.18 0 0 0
12/07/2021
18.18
 11,000 18.18 18.18 18.18 0 0 0
09/07/2021
18.18
 2,100 18.25 18.25 18.18 0 0 0
08/07/2021
18.18
 100 18.18 18.18 18.18 0 0 0
07/07/2021
18.40
 2,000 18.40 18.40 18.40 0 0 0
06/07/2021
18.75
 2,200 18.89 18.89 18.75 0 0 0
05/07/2021
19.81
 100 19.81 19.81 19.81 0 0 0
02/07/2021
19.81
 2,700 18.40 19.81 18.40 0 0 0
01/07/2021
18.61
 100 18.61 18.61 18.61 0 0 0
30/06/2021
18.61
 4,101 18.75 18.75 18.25 0 0 0
29/06/2021
18.61
 2,400 18.61 18.61 15.71 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2021
18.40
 600 18.75 18.75 18.40 0 100 0.0
25/06/2021
18.61
 200 18.68 18.68 18.61 0 100 0.0
24/06/2021
18.61
 0 18.61 18.61 18.61 0 0 0
23/06/2021
18.40
 2,400 18.95 18.95 18.40 0 0 0
22/06/2021
18.75
 0 18.75 18.75 18.75 0 0 0
21/06/2021
18.75
 2,100 18.75 18.75 18.75 0 0 0
18/06/2021
18.75
 8,900 18.75 18.75 18.75 0 0 0
17/06/2021
18.75
 11,500 18.40 18.82 18.40 0 0 0
16/06/2021
18.82
 200 18.82 18.82 18.82 200 0 0.0
15/06/2021
18.40
 600 19.72 19.72 18.40 0 0 0
14/06/2021
18.05
 6,900 18.05 20.14 18.05 0 0 0
11/06/2021
18.05
 0 18.05 18.05 18.05 0 0 0
10/06/2021
18.05
 200 18.05 18.05 18.05 0 0 0
09/06/2021
17.71
 2,600 17.71 17.71 17.71 0 0 0
08/06/2021
17.98
 500 17.98 17.98 17.98 0 0 0
07/06/2021
17.71
 400 18.05 18.05 17.71 0 0 0
04/06/2021
18.40
 100 18.40 18.40 18.40 0 0 0
03/06/2021
17.64
 3,610 17.71 18.05 17.64 0 0 0
02/06/2021
17.08
 200 17.08 17.08 17.08 0 0 0
01/06/2021
17.08
 0 17.08 17.08 17.08 0 0 0
31/05/2021
17.01
 8,230 17.15 17.15 17.01 0 0 0
28/05/2021
17.01
 7,400 17.01 17.71 17.01 0 0 0
27/05/2021
17.01
 200 14.72 17.01 14.72 0 0 0
26/05/2021
17.08
 1,501 17.01 17.08 17.01 0 0 0
25/05/2021
16.94
 2,600 17.01 17.01 16.80 0 0 0
24/05/2021
17.01
 6,750 17.01 17.01 17.01 0 0 0
21/05/2021
17.01
 1,739 17.01 17.01 17.01 0 0 0
20/05/2021
17.01
 1,100 17.08 17.08 14.51 0 0 0
19/05/2021
17.08
 1,200 17.01 17.08 17.01 0 0 0
18/05/2021
17.01
 3,000 16.87 17.01 16.87 0 0 0
17/05/2021
16.73
 700 16.73 16.73 16.73 0 0 0
14/05/2021
16.80
 17,220 16.80 17.36 16.66 0 0 0
13/05/2021
16.80
 2,100 16.73 16.80 16.73 0 0 0
12/05/2021
16.66
 4,521 17.01 17.01 16.66 0 0 0
11/05/2021
16.66
 8,800 16.66 16.66 16.66 0 0 0
07/05/2021
16.32
 300 16.18 16.32 16.18 0 0 0
06/05/2021
16.32
 1,600 16.04 16.32 16.04 0 0 0
05/05/2021
16.66
 7,400 16.11 16.66 15.97 0 0 0
04/05/2021
16.32
 2,300 15.97 16.32 15.97 0 0 0
29/04/2021
15.97
 2,000 15.97 15.97 15.97 0 0 0
28/04/2021
15.97
 210 18.47 18.47 15.97 0 0 0
27/04/2021
15.97
 9,900 15.97 16.32 15.97 0 0 0
26/04/2021
15.76
 2,500 15.90 15.90 15.76 0 0 0
23/04/2021
15.83
 5,110 15.62 15.83 15.62 0 0 0
22/04/2021
15.28
 6,000 15.62 15.69 15.28 0 0 0
20/04/2021
15.62
 3,300 15.28 15.69 15.28 0 0 0
19/04/2021
15.28
 3,300 15.41 15.83 14.93 0 0 0
16/04/2021
15.62
 3,000 15.76 15.76 15.48 0 0 0
15/04/2021
15.90
 7,310 15.62 15.90 15.62 0 0 0
14/04/2021
15.76
 5,700 15.28 15.76 15.28 0 0 0
13/04/2021
15.28
 2,300 15.34 15.90 15.28 0 0 0
12/04/2021
15.28
 4,300 15.28 15.41 15.28 0 0 0
09/04/2021
15.07
 0 15.07 15.07 15.07 0 0 0
08/04/2021
14.93
 22,300 15.28 15.28 14.93 0 9,100 -0.2
07/04/2021
15.07
 2,900 15.21 15.21 15.07 0 2,900 -0.1
06/04/2021
15.28
 2,500 15.14 15.28 15.14 0 0 0
05/04/2021
15.07
 2,300 15.00 15.14 15.00 0 0 0
02/04/2021
15.14
 100 15.14 15.14 15.14 0 0 0
01/04/2021
15.14
 6,288 14.93 15.14 14.93 0 0 0
31/03/2021
14.86
 2,000 14.93 15.07 14.86 0 0 0
30/03/2021
14.93
 4,700 15.00 15.00 14.93 0 0 0
29/03/2021
15.00
 4,118 16.87 16.87 15.00 0 0 0
26/03/2021
15.41
 0 15.41 15.41 15.41 0 0 0
25/03/2021
15.34
 1,700 15.48 15.48 15.28 0 0 0
24/03/2021
15.62
 3,696 15.28 15.62 15.28 0 0 0
23/03/2021
15.62
 15,000 16.46 16.52 15.07 400 0 0.0
22/03/2021
15.07
 5,500 14.79 15.07 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc