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)
19/03/2021
14.72
 6,000 14.58 14.79 14.58 0 0 0
18/03/2021
14.58
 2,000 14.58 14.58 14.58 0 0 0
17/03/2021
14.51
 1,920 14.58 14.58 14.51 0 0 0
16/03/2021
14.58
 4,504 14.58 14.58 14.09 0 0 0
15/03/2021
14.65
 0 14.65 14.65 14.65 0 0 0
12/03/2021
14.65
 0 14.65 14.65 14.65 0 0 0
11/03/2021
14.72
 4,400 14.58 14.93 14.58 0 0 0
10/03/2021
14.58
 8,900 13.89 14.58 13.89 100 0 0.0
09/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
05/03/2021
14.58
 440 14.51 14.58 14.51 0 0 0
04/03/2021
14.58
 2,300 14.30 14.58 14.30 0 0 0
03/03/2021
14.58
 3,600 13.82 14.58 13.82 0 0 0
02/03/2021
13.75
 2,400 13.61 13.82 13.61 0 0 0
01/03/2021
13.61
 500 13.61 13.61 13.61 0 0 0
26/02/2021
13.54
 4,000 13.61 13.89 13.54 0 0 0
25/02/2021
13.54
 3,043 13.61 13.61 13.54 0 0 0
24/02/2021
13.82
 2,300 13.68 13.82 13.68 0 0 0
23/02/2021
13.82
 2,317 13.40 13.82 13.40 0 0 0
22/02/2021
13.82
 2,518 13.82 13.89 13.82 0 0 0
19/02/2021
13.82
 700 13.82 13.82 13.82 500 0 0.0
18/02/2021
13.19
 9,960 13.89 13.89 13.19 0 7,360 -0.1
17/02/2021
13.89
 12,200 13.82 13.96 13.75 0 4,800 -0.1
09/02/2021
13.89
 2,100 13.82 13.89 13.82 0 300 0
08/02/2021
13.82
 0 13.82 13.82 13.82 0 0 0
05/02/2021
13.82
 0 13.82 13.82 13.82 0 0 0
04/02/2021
13.82
 7,500 13.89 13.89 13.82 0 5,000 -0.1
03/02/2021
13.89
 5,700 13.89 13.89 13.89 0 4,400 -0.1
02/02/2021
13.82
 3,800 13.54 13.89 13.54 0 1,700 0.0
01/02/2021
13.54
 2,900 13.89 13.89 13.54 0 2,600 -0.1
29/01/2021
13.89
 8,600 13.82 13.89 13.82 0 3,400 -0.1
28/01/2021
12.84
 1,700 13.54 13.96 12.84 0 100 0.0
27/01/2021
13.89
 1,630 14.23 14.23 13.89 0 300 0.0
26/01/2021
14.30
 2,200 14.23 14.30 14.23 0 1,000 0.0
25/01/2021
13.96
 4,000 14.03 14.58 13.96 0 3,000 -0.1
22/01/2021
14.16
 2,900 13.96 14.16 13.96 0 2,600 -0.1
21/01/2021
13.96
 4,600 13.54 13.96 13.54 2,000 2,000 0
20/01/2021
13.89
 500 14.03 14.03 13.89 0 200 0.0
19/01/2021
13.89
 21,405 14.03 14.03 13.89 0 13,900 -0.3
18/01/2021
14.03
 5,000 14.03 14.03 14.03 0 2,000 0.0
15/01/2021
14.09
 7,500 13.96 14.09 13.89 200 100 0.0
14/01/2021
14.16
 2,400 13.89 14.16 13.89 500 0 0.0
13/01/2021
13.82
 1,400 13.82 13.82 13.82 0 1,400 0.0
12/01/2021
13.82
 1,400 13.82 13.82 13.82 0 0 0
11/01/2021
14.79
 6,418 13.89 14.86 13.19 0 100 0.0
08/01/2021
14.86
 2,100 14.58 14.86 14.58 0 2,000 0.0
07/01/2021
14.58
 2,000 14.58 14.58 14.58 0 0 0
06/01/2021
15.34
 30 0 0 0 0 0 0
05/01/2021
15.34
 0 15.34 15.34 15.34 0 0 0
04/01/2021
15.34
 1,000 15.34 15.34 15.34 0 0 0
31/12/2020
15.28
 562 15.55 15.55 15.28 0 500 0.0
30/12/2020
15.62
 10,400 15.55 15.62 15.28 0 2,000 0.0
29/12/2020
15.14
 300 15.14 15.14 15.14 300 0 0.0
28/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
25/12/2020
15.14
 0 15.14 15.14 15.14 0 0 0
24/12/2020
15.14
 26 15.14 15.14 15.14 0 0 0
23/12/2020
15.14
 106 15.14 15.14 15.14 0 0 0
22/12/2020
14.79
 100 14.79 14.79 14.79 0 0 0
21/12/2020
14.79
 24 14.79 14.79 14.79 0 0 0
18/12/2020
14.93
 600 15.28 15.28 14.58 200 0 0.0
17/12/2020
17.15
 0 17.15 17.15 17.15 0 0 0
16/12/2020
17.15
 100 17.15 17.15 17.15 0 0 0
15/12/2020
14.93
 2,200 14.93 14.93 14.93 0 2,200 0.0
14/12/2020
14.72
 400 14.93 14.93 14.72 0 200 0.0
11/12/2020
14.65
 100 14.65 14.65 14.65 0 0 0
10/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
09/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
08/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
07/12/2020
14.65
 0 14.65 14.65 14.65 0 0 0
04/12/2020
14.65
 1 14.65 14.65 14.65 0 0 0
03/12/2020
15.07
 1,100 14.58 15.07 14.58 0 0 0
02/12/2020
14.93
 1,700 15.07 15.07 14.93 700 0 0.0
01/12/2020
14.93
 800 14.58 14.93 14.58 600 0 0.0
30/11/2020
14.93
 300 15.69 15.69 14.93 200 0 0.0
27/11/2020
15.69
 701 14.93 15.69 14.93 600 100 0.0
26/11/2020
14.58
 301 14.58 14.58 14.58 0 0 0
25/11/2020
14.93
 3,100 14.58 14.93 14.58 2,600 0 0.1
24/11/2020
14.58
 300 14.58 14.58 14.58 0 0 0
23/11/2020
14.93
 0 14.93 14.93 14.93 0 0 0
19/11/2020
14.65
 3,000 14.93 14.93 14.65 0 0 0
18/11/2020
14.93
 1,000 14.93 14.93 14.93 0 0 0
17/11/2020
14.93
 1 14.93 14.93 14.93 0 0 0
16/11/2020
14.93
 0 14.93 14.93 14.93 0 0 0
13/11/2020
14.93
 700 14.93 14.93 14.93 100 0 0.0
12/11/2020
14.93
 100 14.93 14.93 14.93 100 0 0.0
11/11/2020
14.03
 700 14.03 14.03 14.03 0 0 0
10/11/2020
14.93
 1,000 14.72 14.93 14.72 500 0 0.0
09/11/2020
14.93
 708 14.58 14.93 14.58 700 0 0.0
06/11/2020
13.89
 400 13.89 13.89 13.89 0 0 0
05/11/2020
14.93
 300 14.93 14.93 14.93 0 0 0
04/11/2020
15.48
 0 15.48 15.48 15.48 0 0 0
03/11/2020
15.62
 1,600 14.58 15.97 14.58 0 100 0.0
02/11/2020
15.97
 100 15.97 15.97 15.97 0 0 0
30/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
29/10/2020
14.58
 0 14.58 14.58 14.58 0 0 0
28/10/2020
14.58
 200 14.58 14.58 14.58 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
14.93
 800 16.18 16.18 14.58 0 0 0
26/10/2020
14.93
 14,200 14.93 15.18 14.80 0 0 0
23/10/2020
14.93
 1,400 15.25 15.25 14.93 400 0 0.0
22/10/2020
15.25
 20,800 14.61 15.31 14.61 7,600 0 0.2
21/10/2020
14.55
 9,700 14.42 14.61 14.42 1,000 0 0.0

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