CTCP Công nghệ Cao Traphaco (cnc)

34.90
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
(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)
22/03/2023
26.20
 300 26.48 26.48 26.20 0 0 0
21/03/2023
26.48
 0 26.48 26.48 26.48 0 0 0
20/03/2023
26.48
 2,000 26.66 26.66 26.48 1,900 0 0.1
17/03/2023
26.66
 4,500 26.48 26.66 26.48 2,700 0 0.1
16/03/2023
26.48
 800 26.66 26.66 26.39 400 0 0.0
15/03/2023
26.66
 6,200 26.75 27.12 26.66 2,900 0 0.1
14/03/2023
26.75
 15,100 27.03 27.03 26.66 8,900 0 0.3
13/03/2023
27.03
 6,000 27.03 27.03 27.03 2,500 0 0.1
10/03/2023
27.03
 200 27.03 27.03 27.03 100 0 0.0
09/03/2023
27.03
 6,600 28.04 28.04 26.94 4,000 0 0.1
08/03/2023
28.04
 1,400 27.03 29.33 27.76 1,000 0 0.0
07/03/2023
27.03
 7,000 27.21 27.95 27.03 5,000 0 0.1
06/03/2023
27.21
 4,500 27.58 28.41 27.21 3,000 0 0.1
03/03/2023
27.58
 3,400 27.49 28.22 27.58 3,300 0 0.1
02/03/2023
27.49
 7,200 28.04 28.04 26.29 3,800 100 0.1
01/03/2023
28.04
 1,000 27.86 32.09 27.95 500 0 0.0
28/02/2023
27.86
 400 27.95 28.04 27.86 300 200 0.0
27/02/2023
27.95
 4,431 28.32 29.24 27.76 2,200 0 0.1
24/02/2023
28.32
 15,500 28.59 29.33 27.40 7,700 0 0.2
23/02/2023
28.59
 1,000 28.96 28.96 28.04 0 0 0
22/02/2023
28.96
 26,124 27.67 29.33 27.95 16,000 0 0.5
21/02/2023
27.67
 2,200 28.50 28.50 27.58 700 0 0.0
20/02/2023
28.50
 18,400 27.58 28.50 27.58 9,600 1,000 0.3
16/02/2023
27.58
 40,400 27.12 27.86 27.40 19,600 400 0.6
15/02/2023
27.12
 13,900 26.94 27.12 27.12 6,700 0 0.2
14/02/2023
26.94
 16,700 26.57 27.12 26.85 7,300 0 0.2
13/02/2023
26.57
 6,800 27.03 27.12 26.29 200 0 0.0
10/02/2023
27.03
 1,200 26.94 27.03 26.48 400 0 0.0
09/02/2023
26.94
 6,300 27.21 27.40 26.94 4,700 0 0.1
08/02/2023
27.21
 8,200 26.66 27.21 27.21 6,900 0 0.2
07/02/2023
26.66
 9,300 26.66 27.58 26.29 2,500 0 0.1
06/02/2023
26.66
 1,100 26.75 26.75 26.11 0 0 0
03/02/2023
26.75
 17,300 26.66 26.94 26.66 3,300 0 0.1
02/02/2023
26.66
 2,300 26.66 26.75 26.39 1,000 0 0.0
01/02/2023
26.66
 18,022 26.29 27.58 26.48 4,900 0 0.1
31/01/2023
26.29
 3,034 26.11 26.29 26.11 2,500 0 0.1
30/01/2023
26.11
 13,600 26.02 26.29 26.02 9,500 0 0.3
27/01/2023
26.02
 3,500 25.74 26.29 25.93 2,700 0 0.1
19/01/2023
25.74
 700 25.74 25.83 25.74 100 0 0.0
18/01/2023
25.74
 12,901 25.74 25.74 25.74 2,000 0 0.1
17/01/2023
25.74
 3,000 25.93 25.93 25.74 0 0 0
16/01/2023
25.93
 100 25.74 25.93 25.93 0 0 0
13/01/2023
25.74
 0 25.83 25.74 25.83 0 0 0
12/01/2023
25.83
 3,500 25.74 25.83 25.74 1,000 0 0.0
11/01/2023
25.74
 3,200 25.74 25.74 25.74 700 0 0.0
10/01/2023
25.74
 600 25.93 25.93 25.74 400 0 0.0
09/01/2023
25.93
 1,600 25.28 26.02 25.37 0 0 0
06/01/2023
25.28
 2,000 25.93 25.93 25.28 0 0 0
05/01/2023
25.93
 0 25.28 25.93 25.28 0 0 0
04/01/2023
25.28
 7 25.28 25.28 25.28 0 0 0
03/01/2023
25.28
 2,200 25.93 26.02 25.28 1,100 0 0.0
30/12/2022
25.93
 0 25.93 25.93 25.93 0 0 0
29/12/2022
25.93
 100 25.93 25.93 25.93 0 0 0
28/12/2022
25.93
 2,300 25.83 25.93 25.28 0 0 0
27/12/2022
25.83
 500 25.74 25.83 25.83 0 0 0
26/12/2022
25.74
 800 26.20 26.20 25.74 0 0 0
23/12/2022
26.20
 6,083 26.57 26.57 26.20 0 0 0
22/12/2022
26.57
 0 26.48 26.57 26.48 0 0 0
21/12/2022
26.48
 1,200 26.02 27.12 26.48 0 0 0
20/12/2022
26.02
 400 25.74 26.48 26.02 0 0 0
19/12/2022
25.74
 5,900 25.10 26.29 25.74 0 0 0
16/12/2022
25.10
 1,090 27.49 27.49 25.10 0 0 0
15/12/2022
27.49
 0 26.66 27.49 26.66 0 0 0
14/12/2022
26.66
 1,100 27.58 27.58 26.66 0 0 0
13/12/2022
27.58
 2,000 27.58 27.58 27.58 0 0 0
12/12/2022
27.58
 14,600 26.94 28.50 27.58 0 0 0
09/12/2022
26.94
 10,000 26.75 26.94 26.94 0 0 0
08/12/2022
26.75
 10,400 26.75 26.75 26.75 0 0 0
07/12/2022
26.75
 12,000 26.66 26.75 26.75 0 0 0
06/12/2022
26.66
 2,000 27.58 27.58 26.66 0 0 0
05/12/2022
27.58
 33,000 27.58 27.58 26.20 0 0 0
02/12/2022
27.58
 1,000 25.74 27.67 27.58 0 0 0
01/12/2022
25.74
 7,000 27.95 27.95 25.74 0 0 0
30/11/2022
27.95
 800 28.04 28.04 27.86 0 0 0
29/11/2022
28.04
 0 28.04 28.04 28.04 0 0 0
28/11/2022
28.04
 400 25.93 28.04 28.04 0 0 0
25/11/2022
25.93
 0 25.93 25.93 25.93 0 0 0
24/11/2022
25.93
 0 28.50 25.93 28.50 0 0 0
23/11/2022
28.50
 4,000 29.42 29.42 25.10 0 0 0
22/11/2022
29.42
 135 27.58 29.42 29.42 100 0 0.0
21/11/2022
27.58
 44 27.58 27.58 27.58 0 0 0
18/11/2022
27.58
 0 27.58 27.58 27.58 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
27.58
 1,001 26.02 27.58 27.58 0 0 0
16/11/2022
26.02
 0 25.93 26.02 25.93 0 0 0
15/11/2022
25.93
 1,200 26.62 26.62 25.93 0 0 0
14/11/2022
26.62
 0 26.62 26.62 26.62 0 0 0
11/11/2022
26.62
 200 26.62 26.62 26.62 0 0 0
10/11/2022
26.62
 1,400 26.79 26.79 26.62 0 0 0
09/11/2022
26.79
 6,000 26.70 27.31 26.79 0 0 0
08/11/2022
26.70
 1,400 26.62 26.70 26.62 0 0 0
07/11/2022
26.62
 0 26.62 26.62 26.62 0 0 0
04/11/2022
26.62
 0 26.70 26.62 26.70 0 0 0
03/11/2022
26.70
 300 25.33 26.70 26.62 0 0 0
02/11/2022
25.33
 4,600 27.31 27.31 25.33 0 0 0
01/11/2022
27.31
 200 25.93 27.31 27.31 0 0 0
31/10/2022
25.93
 2,000 27.13 27.13 25.93 0 0 0
28/10/2022
27.13
 400 26.53 27.13 27.05 0 0 0
27/10/2022
26.53
 200 26.28 26.53 26.45 0 0 0
26/10/2022
26.28
 600 25.85 26.28 25.76 0 0 0
25/10/2022
25.85
 300 25.85 25.85 25.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |