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)
28/06/2018
15.13
 0 15.13 15.13 15.13 0 0 0
27/06/2018
15.13
 0 15.13 15.13 15.13 0 0 0
26/06/2018
15.13
 100 15.03 15.13 15.13 0 0 0
25/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
22/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
21/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
20/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
19/06/2018
15.03
 0 15.03 15.03 15.03 0 0 0
18/06/2018
15.03
 1,100 15.03 15.03 15.03 0 0 0
15/06/2018
15.03
 200 15.03 15.03 15.03 0 0 0
14/06/2018
15.03
 200 15.53 15.53 15.03 0 0 0
13/06/2018
15.53
 900 16.49 16.49 15.13 0 0 0
12/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
11/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
08/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
07/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
06/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
05/06/2018
16.49
 0 16.49 16.49 16.49 0 0 0
04/06/2018
16.49
 0 16.14 16.49 16.49 0 0 0
01/06/2018
16.14
 800 14.83 17.05 16.14 800 0 0.0
31/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
30/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
29/05/2018
14.83
 0 14.83 14.83 14.83 0 0 0
28/05/2018
14.83
 0 14.88 14.83 14.83 0 0 0
25/05/2018
14.88
 1,200 14.98 14.98 14.63 0 0 0
24/05/2018
14.98
 0 15.03 14.98 14.98 0 0 0
23/05/2018
15.03
 2,000 15.38 15.38 14.93 0 0 0
22/05/2018
15.38
 0 15.13 15.38 15.38 0 0 0
21/05/2018
15.13
 200 15.13 15.63 15.13 0 0 0
18/05/2018
15.13
 300 15.18 15.18 15.13 0 0 0
17/05/2018
15.18
 0 15.13 15.18 15.18 0 0 0
16/05/2018
15.13
 500 14.12 16.24 14.37 0 0 0
15/05/2018
14.12
 0 14.12 14.12 14.12 0 0 0
14/05/2018
14.12
 100 16.14 16.14 14.12 0 0 0
11/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
11/05/2018
16.14
 100 16.39 16.39 16.14 0 0 0
10/05/2018
16.39
 0 16.39 16.39 16.39 0 0 0
09/05/2018
16.39
 200 16.35 16.39 16.39 0 0 0
08/05/2018
16.35
 2,200 16.31 16.39 16.35 0 0 0
07/05/2018
16.31
 0 16.39 16.31 16.31 0 0 0
04/05/2018
16.39
 3,100 16.35 16.39 16.18 0 0 0
03/05/2018
16.35
 2,100 15.55 16.35 15.55 0 0 0
02/05/2018
15.55
 5,600 15.72 15.72 15.55 0 0 0
27/04/2018
15.72
 0 15.55 15.72 15.72 0 0 0
26/04/2018
15.55
 800 15.89 15.93 15.55 0 0 0
24/04/2018
15.89
 0 15.89 15.89 15.89 0 0 0
23/04/2018
15.89
 0 15.89 15.89 15.89 0 0 0
20/04/2018
15.89
 100 15.97 15.97 15.89 0 0 0
19/04/2018
15.97
 100 17.27 17.27 15.97 0 0 0
18/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
17/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
16/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
13/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
12/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
11/04/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
10/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
09/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
06/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
05/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
04/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
03/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
02/04/2018
17.27
 0 17.27 17.27 17.27 0 0 0
30/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
29/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
28/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
27/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
26/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
23/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
22/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
21/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
20/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
19/03/2018
17.27
 0 17.27 17.27 17.27 0 0 0
16/03/2018
17.27
 0 17.23 17.27 17.27 0 0 0
15/03/2018
17.23
 300 17.44 17.44 17.23 0 0 0
14/03/2018
17.44
 1,600 17.07 17.44 17.27 0 0 0
13/03/2018
17.07
 500 17.03 17.07 17.07 0 0 0
12/03/2018
17.03
 600 17.23 17.23 17.03 0 0 0
09/03/2018
17.23
 1,400 17.23 17.44 17.23 0 0 0
08/03/2018
17.23
 4,800 16.82 17.23 17.15 0 0 0
07/03/2018
16.82
 100 15.55 16.82 16.82 0 0 0
06/03/2018
15.55
 0 16.00 15.55 15.55 0 0 0
05/03/2018
16.00
 800 15.18 16.00 15.18 0 0 0
02/03/2018
15.18
 0 15.18 15.18 15.18 0 0 0
01/03/2018
15.18
 0 15.18 15.18 15.18 0 0 0
28/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
27/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
26/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
23/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
22/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
21/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
13/02/2018
15.18
 800 14.77 15.18 15.18 0 0 0
12/02/2018
14.77
 0 14.77 14.77 14.77 0 0 0
09/02/2018
14.77
 1,000 14.57 14.77 14.77 0 0 0
08/02/2018
14.57
 0 14.57 14.57 14.57 0 0 0
07/02/2018
14.57
 0 14.57 14.57 14.57 0 0 0
06/02/2018
14.57
 100 15.18 15.18 14.57 0 0 0
05/02/2018
15.18
 200 15.18 15.18 15.18 0 0 0
02/02/2018
15.18
 0 15.18 15.18 15.18 0 0 0
01/02/2018
15.18
 200 15.18 15.18 15.18 0 0 0
31/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0
30/01/2018
15.18
 0 15.18 15.18 15.18 0 0 0

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