CTCP Công nghệ Cao Traphaco (cnc)

31.40
-0.20
(-0.63%)
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
(2024-08-19) 		-0.50 -1.57% 32,600 15,200 0.5
31
33.70
31.60
2 tháng
(2024-07-22) 		-2.60 -7.65% 104,100 36,800 1.2
29.50
34
31.60
3 tháng
(2024-06-20) 		0.90 2.95% 281,600 115,080 3.6
29.50
34
31.60
6 tháng
(2024-03-22) 		2.40 8.28% 534,700 186,780 5.7
26
34
31.60
12 tháng
(2023-09-25) 		4.55 16.95% 961,600 306,980 9.2
26
34
31.60
24 tháng
(2022-09-29) 		5.81 22.71% 1,855,613 631,780 18.7
24.90
34
31.60
36 tháng
(2021-10-04) 		7.34 30.51% 2,623,843 635,780 18.9
23.18
34
31.60
60 tháng
(2019-10-15) 		17.76 130.28% 3,466,832 575,120 17.7
10.76
34
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
27.60
 400 27.60 27.60 27.60 0 0 0
02/11/2023
27.60
 400 27.13 28.06 27.60 0 0 0
01/11/2023
27.13
 400 27.13 27.32 27.13 0 0 0
31/10/2023
27.13
 100 27.60 27.60 27.13 0 0 0
27/10/2023
27.60
 400 27.13 27.60 27.60 0 0 0
26/10/2023
27.13
 1,000 27.41 27.41 27.13 0 0 0
25/10/2023
27.41
 700 27.60 27.60 27.32 0 0 0
24/10/2023
27.60
 200 28.06 28.06 27.60 0 0 0
20/10/2023
28.06
 6,200 27.32 28.72 27.97 0 0 0
19/10/2023
27.32
 100 27.13 27.32 27.32 0 0 0
13/10/2023
27.13
 200 29.00 29.00 25.82 0 100 -0.0
12/10/2023
29.00
 200 28.06 29.00 29.00 0 0 0
11/10/2023
28.06
 1,000 28.53 28.53 28.06 500 0 0.0
06/10/2023
28.53
 100 28.06 28.53 28.53 0 0 0
04/10/2023
28.06
 800 28.06 28.06 28.06 0 0 0
03/10/2023
28.06
 400 28.44 28.44 28.06 400 0 0.0
02/10/2023
28.44
 2,100 28.06 28.44 28.44 2,000 0 0.1
29/09/2023
28.06
 3,300 28.06 28.53 28.06 3,100 0 0.1
28/09/2023
28.06
 1,300 28.63 28.63 28.06 0 0 0
27/09/2023
28.63
 10,200 26.85 28.81 26.94 3,000 0 0.1
25/09/2023
26.85
 7,000 28.06 28.06 26.85 0 0 0
15/09/2023
28.06
 500 27.13 28.06 28.06 500 0 0.0
13/09/2023
27.13
 600 27.13 27.13 27.13 0 0 0
12/09/2023
27.13
 800 27.88 27.88 27.13 0 0 0
11/09/2023
27.88
 17,300 27.69 28.63 27.88 12,800 2,000 0.3
08/09/2023
27.69
 17,200 27.69 27.69 27.60 7,200 0 0.2
07/09/2023
27.69
 10,300 27.69 27.69 27.13 3,700 0 0.1
05/09/2023
27.69
 4,000 27.69 27.69 27.69 1,700 0 0.1
30/08/2023
27.69
 6,100 27.41 27.69 27.13 3,900 0 0.1
29/08/2023
27.41
 2,600 27.22 27.41 27.41 2,000 0 0.1
28/08/2023
27.22
 6,100 27.13 27.97 27.22 2,800 100 0.1
25/08/2023
27.13
 13,200 27.13 27.13 27.13 8,000 0 0.2
24/08/2023
27.13
 3,000 27.13 27.13 27.13 2,000 0 0.1
23/08/2023
27.13
 1,000 27.13 27.13 27.13 0 0 0
22/08/2023
27.13
 900 27.60 27.60 27.13 0 0 0
21/08/2023
27.60
 0 27.60 27.60 27.60 0 0 0
18/08/2023
27.60
 0 27.60 27.60 27.60 0 0 0
17/08/2023
27.60
 0 27.60 27.60 27.60 0 0 0
16/08/2023
27.60
 1,400 26.85 27.60 26.85 0 0 0
15/08/2023
26.85
 0 26.85 26.85 26.85 0 0 0
14/08/2023
26.85
 200 28.06 28.06 26.66 0 100 -0.0
11/08/2023
28.06
 0 28.06 28.06 28.06 0 0 0
10/08/2023
28.06
 200 27.60 28.06 28.06 0 0 0
09/08/2023
27.60
 3,200 28.06 28.06 27.60 2,000 0 0.1
08/08/2023
28.06
 600 28.53 28.53 28.06 0 0 0
07/08/2023
28.53
 0 28.53 28.53 28.53 0 0 0
04/08/2023
28.53
 0 28.53 28.53 28.53 0 0 0
03/08/2023
28.53
 0 28.53 28.53 28.53 0 0 0
02/08/2023
28.53
 0 28.53 28.53 28.53 0 0 0
01/08/2023
28.53
 0 28.53 28.53 28.53 0 0 0
31/07/2023
28.53
 800 29.00 29.00 28.53 0 0 0
28/07/2023
29.00
 4,300 28.06 29.00 29.00 4,000 800 0.1
27/07/2023
28.06
 13,800 28.06 29.00 28.06 8,000 1,200 0.2
26/07/2023
28.06
 0 28.06 28.06 28.06 0 0 0
25/07/2023
28.06
 0 28.06 28.06 28.06 0 0 0
24/07/2023
28.06
 700 28.35 28.35 28.06 0 0 0
21/07/2023
28.35
 600 28.35 28.35 28.35 300 0 0.0
20/07/2023
28.35
 0 28.35 28.35 28.35 0 0 0
19/07/2023
28.35
 2,000 28.35 28.35 28.35 1,000 0 0.0
18/07/2023
28.35
 4,200 28.25 28.35 28.35 0 0 0
17/07/2023
28.25
 4,200 28.16 28.35 28.25 2,000 0 0.1
14/07/2023
28.16
 5,900 27.60 28.35 28.06 2,900 1,000 0.1
13/07/2023
27.60
 5,000 27.32 28.25 27.32 1,000 1,000 -0.0
12/07/2023
27.32
 100 27.32 27.32 27.32 100 0 0.0
11/07/2023
27.32
 2,500 27.22 27.32 27.22 0 0 0
10/07/2023
27.22
 7,900 27.13 27.60 27.22 3,300 1,000 0.1
07/07/2023
27.13
 400 27.32 27.41 27.13 0 0 0
06/07/2023
27.32
 70,100 27.13 29.94 23.39 33,800 11,600 0.6
05/07/2023
27.13
 10,200 27.78 28.06 27.13 1,900 0 0.1
04/07/2023
27.78
 600 27.78 27.78 27.78 600 0 0.0
03/07/2023
27.78
 900 27.88 27.88 27.78 100 0 0.0
30/06/2023
27.88
 0 27.78 27.88 27.88 0 0 0
29/06/2023
27.78
 3,600 27.78 27.88 27.78 1,500 0 0.0
28/06/2023
27.78
 0 27.78 27.78 27.78 0 0 0
27/06/2023
27.78
 2,300 27.78 27.78 27.78 4,000 0 0.1
26/06/2023
27.78
 0 28.06 27.78 27.78 0 0 0
23/06/2023
28.06
 4,500 27.60 28.06 27.60 0 0 0
22/06/2023
27.60
 2,100 27.50 27.60 27.60 1,200 0 0.0
21/06/2023
27.50
 1,700 27.32 27.60 27.50 400 0 0.0
20/06/2023
27.32
 1,200 27.69 27.69 27.32 500 0 0.0
19/06/2023
27.69
 21 27.69 27.69 27.69 0 0 0
16/06/2023
27.69
 10 27.69 27.69 27.69 0 0 0
15/06/2023
27.69
 0 27.69 27.69 27.69 0 0 0
14/06/2023
27.69
 0 27.69 27.69 27.69 0 0 0
13/06/2023
27.69
 2,400 27.88 27.88 27.69 0 0 0
12/06/2023
27.88
 0 27.88 27.88 27.88 0 0 0
09/06/2023
27.88
 2,800 27.32 27.88 27.88 2,700 0 0.1
08/06/2023
27.32
 3,100 27.60 27.60 27.32 2,400 0 0.1
07/06/2023
27.60
 10,380 27.22 27.78 27.22 7,000 0 0.2
06/06/2023
27.22
 9,722 26.85 27.22 26.94 600 0 0.0
05/06/2023
26.85
 3,600 27.04 27.04 26.75 2,500 0 0.1
02/06/2023
27.04
 1,000 26.94 27.04 27.04 500 0 0.0
01/06/2023
26.94
 6,400 27.13 27.13 26.94 4,000 0 0.1
31/05/2023
27.13
 700 27.13 27.13 27.13 500 0 0.0
30/05/2023
27.13
 800 26.66 27.13 27.13 600 0 0.0
29/05/2023
26.66
 0 26.66 26.66 26.66 13,500 0 0.4
26/05/2023
26.66
 0 26.66 26.66 26.66 0 0 0
25/05/2023
26.66
 0 26.66 26.66 26.66 0 0 0
24/05/2023
26.66
 1,600 27.13 27.13 26.66 400 0 0.0
23/05/2023
27.13
 2,600 27.32 27.32 27.13 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |