CTCP Công nghệ Cao Traphaco (cnc)

35
-0.10
(-0.28%)
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
(2024-11-04) 		4.20 13.29% 152,705 58,000 1.9
31
35.80
35
2 tháng
(2024-10-07) 		4.30 13.65% 188,342 67,300 2.2
30.50
35.80
35
3 tháng
(2024-09-05) 		2.40 7.19% 228,591 85,300 2.7
30.30
35.80
35
6 tháng
(2024-06-07) 		7 24.31% 551,544 197,680 6.3
28.80
35.80
35
12 tháng
(2023-12-11) 		7.27 25.47% 1,114,773 372,880 11.4
26
35.80
35
24 tháng
(2022-12-15) 		8.31 30.24% 1,912,706 715,180 21.4
25.10
35.80
35
36 tháng
(2021-12-20) 		9.64 36.85% 2,601,545 714,280 21.4
23.18
35.80
35
60 tháng
(2019-12-31) 		20.23 129.88% 3,643,665 663,620 20.5
10.76
35.80
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2023
27.32
 1,400 26.66 28.06 27.13 1,200 0 0.0
19/05/2023
26.66
 1,500 27.40 27.40 26.66 0 0 0
18/05/2023
27.40
 0 27.40 27.40 27.40 0 0 0
17/05/2023
27.40
 5,300 26.66 27.40 27.40 5,000 0 0.1
16/05/2023
26.66
 2,200 26.66 26.66 26.66 1,200 0 0.0
15/05/2023
26.66
 1,300 26.85 26.85 26.66 0 0 0
12/05/2023
26.85
 7,100 26.66 27.03 26.85 2,000 0 0.1
11/05/2023
26.66
 2,100 26.48 26.66 26.57 1,300 0 0.0
10/05/2023
26.48
 7,400 26.66 26.66 26.48 2,400 0 0.1
09/05/2023
26.66
 5,300 26.66 26.66 26.66 3,000 0 0.1
08/05/2023
26.66
 2,000 27.03 27.03 26.66 0 0 0
05/05/2023
27.03
 1,501 26.85 27.03 26.20 500 0 0.0
04/05/2023
26.85
 2,600 26.66 26.85 26.85 300 0 0.0
28/04/2023
26.66
 337 26.20 27.12 26.66 0 0 0
27/04/2023
26.20
 0 26.20 26.20 26.20 0 0 0
26/04/2023
26.20
 2,937 26.20 26.29 26.20 0 0 0
25/04/2023
26.20
 2,200 26.66 26.66 26.20 1,100 800 0.0
24/04/2023
26.66
 3,500 26.48 26.66 26.48 0 0 0
21/04/2023
26.48
 200 26.48 26.48 26.48 0 0 0
20/04/2023
26.48
 100 26.94 26.94 26.48 0 0 0
19/04/2023
26.94
 300 26.94 27.40 26.94 200 0 0.0
18/04/2023
26.94
 0 26.94 26.94 26.94 0 0 0
17/04/2023
26.94
 200 26.66 26.94 26.94 100 0 0.0
14/04/2023
26.66
 2,206 26.66 26.66 26.66 1,000 0 0.0
13/04/2023
26.66
 2,200 26.66 26.66 26.66 1,000 0 0.0
12/04/2023
26.66
 11,400 26.75 26.85 26.66 6,400 0 0.2
11/04/2023
26.75
 1,400 26.66 27.49 26.75 1,000 0 0.0
10/04/2023
26.66
 4,201 26.75 27.03 26.66 600 0 0.0
07/04/2023
26.75
 4,800 26.94 27.58 26.75 0 0 0
06/04/2023
26.94
 0 27.12 26.94 26.94 0 0 0
05/04/2023
27.12
 200 26.66 27.12 26.66 0 0 0
04/04/2023
26.66
 8,800 26.66 26.66 26.66 3,800 0 0.1
03/04/2023
26.66
 7,424 26.48 26.66 26.48 4,800 0 0.1
31/03/2023
26.48
 5,500 26.57 26.57 26.20 3,800 0 0.1
30/03/2023
26.57
 1,400 26.48 26.57 26.57 1,000 0 0.0
29/03/2023
26.48
 600 26.39 26.66 26.39 400 0 0.0
28/03/2023
26.39
 100 27.12 27.12 26.39 0 0 0
27/03/2023
27.12
 1,800 26.02 27.12 26.11 200 0 0.0
24/03/2023
26.02
 802 26.20 26.20 26.02 0 0 0
23/03/2023
26.20
 0 26.20 26.20 26.20 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |