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
(2026-08-19) 		1.80 6.36% 12,500 0 0
28
31.90
30.10
2 tháng
(2026-07-20) 		0.10 0.33% 54,700 -6,000 -0.2
28
31.90
30.10
3 tháng
(2026-06-22) 		-0.40 -1.31% 69,000 -6,000 -0.2
28
32.70
30.10
6 tháng
(2026-03-23) 		0.19 0.64% 111,200 -8,700 -0.3
28
32.81
30.10
12 tháng
(2025-09-23) 		-3.22 -9.67% 214,600 -10,900 -0.3
27.88
33.88
30.10
24 tháng
(2024-09-30) 		1.86 6.60% 1,019,346 133,100 4.6
25.58
40.64
30.10
36 tháng
(2023-10-04) 		5.26 21.17% 1,962,511 416,880 13.1
23.01
40.64
30.10
60 tháng
(2021-10-14) 		8.45 39.03% 3,686,404 764,080 23.3
20.52
40.64
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
19.88
 400 19.81 19.88 19.88 0 0 0
07/09/2021
19.81
 300 19.10 19.81 19.81 0 0 0
06/09/2021
19.10
 2,700 21.65 21.65 18.82 0 0 0
01/09/2021
21.65
 317 21.72 21.72 21.65 0 0 0
31/08/2021
21.72
 120 21.72 21.72 21.72 0 0 0
30/08/2021
21.72
 200 21.37 21.72 21.72 0 0 0
27/08/2021
21.37
 1,200 21.23 21.93 21.37 0 0 0
26/08/2021
21.23
 1,000 19.10 21.93 21.23 0 0 0
25/08/2021
19.10
 500 18.82 20.16 19.10 0 0 0
24/08/2021
18.82
 1,300 18.82 18.82 18.82 0 0 0
23/08/2021
18.82
 1,000 18.75 18.82 18.82 0 0 0
20/08/2021
18.75
 2,000 19.46 19.46 18.75 0 0 0
19/08/2021
19.46
 0 19.46 19.46 19.46 0 0 0
18/08/2021
19.46
 400 19.46 19.46 19.46 0 0 0
17/08/2021
19.46
 2,700 19.53 19.81 19.46 0 0 0
16/08/2021
19.53
 0 19.53 19.53 19.53 0 0 0
13/08/2021
19.53
 600 19.53 19.53 19.46 0 0 0
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 18.40 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
 200 19.10 19.10 19.03 0 0 0
03/08/2021
19.10
 100 18.75 19.10 19.10 0 0 0
02/08/2021
18.75
 100 18.40 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 18.47 18.40 18.47 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 17.69 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 18.40 18.40 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 18.75 18.75 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 18.25 18.75 18.75 0 0 0
15/07/2021
18.25
 4,401 18.18 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 18.18 18.25 18.18 0 0 0
08/07/2021
18.18
 100 18.40 18.40 18.18 0 0 0
07/07/2021
18.40
 2,000 18.75 18.75 18.40 0 0 0
06/07/2021
18.75
 2,200 19.81 19.81 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 18.61 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 18.61 18.75 18.25 0 0 0
29/06/2021
18.61
 2,400 18.40 18.61 18.61 0 0 0
28/06/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2021
18.40
 600 18.61 18.75 18.40 0 100 0.0
25/06/2021
18.61
 200 18.61 18.68 18.61 0 100 0.0
24/06/2021
18.61
 0 18.40 18.61 18.61 0 0 0
23/06/2021
18.40
 2,400 18.75 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 18.82 18.82 18.40 0 0 0
16/06/2021
18.82
 200 18.40 18.82 18.82 200 0 0.0
15/06/2021
18.40
 600 18.05 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 17.71 18.05 18.05 0 0 0
09/06/2021
17.71
 2,600 17.98 17.98 17.71 0 0 0
08/06/2021
17.98
 500 17.71 17.98 17.98 0 0 0
07/06/2021
17.71
 400 18.40 18.40 17.71 0 0 0
04/06/2021
18.40
 100 17.64 18.40 18.40 0 0 0
03/06/2021
17.64
 3,610 17.08 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 17.01 17.08 17.08 0 0 0
31/05/2021
17.01
 8,230 17.01 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 17.08 17.08 14.72 0 0 0
26/05/2021
17.08
 1,500 16.94 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
 1,700 17.01 17.01 17.01 0 0 0
20/05/2021
17.01
 1,100 17.08 17.08 17.01 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 16.73 17.01 16.87 0 0 0
17/05/2021
16.73
 700 16.80 16.80 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 16.66 16.80 16.73 0 0 0
12/05/2021
16.66
 4,521 16.66 17.01 16.66 0 0 0
11/05/2021
16.66
 8,800 16.80 16.80 16.66 0 0 0
10/05/2021
16.80
 17,700 16.32 17.29 16.25 0 0 0
07/05/2021
16.32
 300 16.32 16.32 16.18 0 0 0
06/05/2021
16.32
 1,600 16.66 16.66 16.04 0 0 0
05/05/2021
16.66
 7,400 16.32 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 15.97 18.47 15.97 0 0 0
27/04/2021
15.97
 9,900 15.76 16.32 15.97 0 0 0
26/04/2021
15.76
 2,500 15.83 15.90 15.76 0 0 0
23/04/2021
15.83
 5,110 15.28 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 15.62 15.83 14.93 0 0 0
16/04/2021
15.62
 3,000 15.90 15.90 15.48 0 0 0
15/04/2021
15.90
 7,310 15.76 15.90 15.62 0 0 0

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