CTCP Công nghệ Cao Traphaco (cnc)

31.40
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
(2024-08-20) 		-0.70 -2.17% 30,000 14,200 0.5
31
33.70
31.40
2 tháng
(2024-07-22) 		-2.40 -7.06% 104,100 36,800 1.2
29.50
34
31.40
3 tháng
(2024-06-21) 		1.20 3.95% 281,600 115,080 3.6
29.50
34
31.40
6 tháng
(2024-03-25) 		2.80 9.72% 531,500 185,480 5.6
26
34
31.40
12 tháng
(2023-09-25) 		4.75 17.70% 961,600 306,980 9.2
26
34
31.40
24 tháng
(2022-09-30) 		5.75 22.26% 1,855,313 631,780 18.7
24.90
34
31.40
36 tháng
(2021-10-05) 		7.38 30.47% 2,623,543 635,780 18.9
23.18
34
31.40
60 tháng
(2019-10-16) 		17.96 131.75% 3,466,832 575,120 17.7
10.76
34
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
27.93
 550 27.00 28.02 27.17 100 0 0.0
04/03/2022
27.00
 2,100 26.16 27.00 27.00 0 0 0
03/03/2022
26.16
 1,100 27.00 27.00 23.63 0 0 0
02/03/2022
27.00
 1,000 25.99 27.00 27.00 0 0 0
01/03/2022
25.99
 200 28.78 28.78 25.74 0 0 0
28/02/2022
28.78
 100 28.78 28.78 28.78 0 0 0
25/02/2022
28.78
 0 28.69 28.78 28.78 0 0 0
24/02/2022
28.69
 8,700 29.54 29.54 28.69 0 0 0
23/02/2022
29.54
 1,400 29.54 29.96 29.54 0 0 0
22/02/2022
29.54
 2,100 29.54 30.38 29.54 0 0 0
21/02/2022
29.54
 6,500 28.27 30.04 28.69 0 0 0
18/02/2022
28.27
 2,400 26.50 28.27 27.43 0 0 0
17/02/2022
26.50
 5,000 26.16 28.02 26.41 0 0 0
16/02/2022
26.16
 500 26.16 26.16 26.16 0 0 0
15/02/2022
26.16
 1,000 26.16 26.16 26.16 0 0 0
14/02/2022
26.16
 3,500 26.16 26.16 25.99 0 0 0
11/02/2022
26.16
 900 26.16 26.16 26.16 0 0 0
10/02/2022
26.16
 0 26.16 26.16 26.16 0 0 0
09/02/2022
26.16
 1,000 26.16 26.16 26.16 0 1,000 -0.0
08/02/2022
26.16
 1,000 25.74 26.16 26.16 0 0 0
07/02/2022
25.74
 2,800 25.40 25.74 25.74 0 0 0
28/01/2022
25.40
 500 25.32 25.40 25.40 0 0 0
27/01/2022
25.32
 2,100 25.32 25.40 25.32 0 0 0
26/01/2022
25.32
 700 25.32 25.32 25.32 0 0 0
25/01/2022
25.32
 700 25.32 25.32 25.32 0 0 0
24/01/2022
25.32
 1,000 25.32 25.32 25.32 0 0 0
21/01/2022
25.32
 1,900 25.23 25.32 25.32 0 0 0
20/01/2022
25.23
 0 25.23 25.23 25.23 0 0 0
19/01/2022
25.23
 0 24.56 25.23 24.56 0 0 0
18/01/2022
24.56
 1,200 25.48 25.48 24.56 0 0 0
17/01/2022
25.48
 0 25.74 25.48 25.48 0 0 0
14/01/2022
25.74
 3,400 25.48 25.74 25.48 0 0 0
13/01/2022
25.48
 1,300 25.48 25.48 25.48 0 0 0
12/01/2022
25.48
 1,200 25.48 25.48 25.40 0 0 0
11/01/2022
25.48
 4,400 25.32 25.57 25.48 0 0 0
10/01/2022
25.32
 900 24.89 25.32 25.06 0 0 0
07/01/2022
24.89
 2,100 25.74 25.74 24.89 0 0 0
06/01/2022
25.74
 0 25.74 25.74 25.74 0 0 0
05/01/2022
25.74
 1,000 24.47 25.74 25.74 0 0 0
04/01/2022
24.47
 5,900 25.99 25.99 24.47 0 0 0
31/12/2021
25.99
 3,000 25.99 25.99 25.99 0 0 0
30/12/2021
25.99
 0 25.99 25.99 25.99 0 0 0
29/12/2021
25.99
 5,300 25.99 25.99 25.74 0 0 0
28/12/2021
25.99
 0 25.91 25.99 25.99 0 0 0
27/12/2021
25.91
 1,047 25.91 26.16 25.91 0 0 0
24/12/2021
25.91
 1,000 25.74 25.91 25.74 0 0 0
23/12/2021
25.74
 5,000 25.57 25.91 25.74 0 0 0
22/12/2021
25.57
 1,000 27.00 27.00 25.57 0 0 0
21/12/2021
27.00
 400 26.16 27.00 25.48 0 0 0
20/12/2021
26.16
 1,000 26.16 26.16 26.16 0 0 0
17/12/2021
26.16
 1,700 26.16 26.67 25.57 0 0 0
16/12/2021
26.16
 3,700 26.67 26.67 25.48 0 0 0
15/12/2021
26.67
 0 27.93 26.67 27.93 0 0 0
14/12/2021
27.93
 9,600 26.58 27.93 26.58 0 0 0
13/12/2021
26.58
 3,000 26.67 26.67 26.58 0 0 0
10/12/2021
26.67
 10,200 26.58 27.00 26.58 0 0 0
09/12/2021
26.58
 2,500 26.67 26.67 26.58 0 0 0
08/12/2021
26.67
 2,800 28.10 28.10 26.67 0 0 0
07/12/2021
28.10
 8,900 25.32 28.10 25.23 0 0 0
06/12/2021
25.32
 4,400 25.74 25.74 24.56 0 0 0
03/12/2021
25.74
 3,300 26.33 26.33 25.74 0 0 0
02/12/2021
26.33
 5,900 25.74 26.33 25.74 1,500 0 0.0
01/12/2021
25.74
 7,811 25.74 26.58 25.74 0 0 0
30/11/2021
25.74
 6,651 25.74 25.99 25.32 0 0 0
29/11/2021
25.74
 400 25.82 25.82 25.74 0 0 0
26/11/2021
25.82
 1,600 25.57 25.82 25.65 0 0 0
25/11/2021
25.57
 6,628 25.74 26.16 25.57 0 0 0
24/11/2021
25.74
 4,300 26.08 26.16 25.40 0 0 0
23/11/2021
26.08
 4,700 25.32 26.08 25.23 0 0 0
22/11/2021
25.32
 6,915 26.67 27.00 25.32 0 0 0
19/11/2021
26.67
 13,700 30.46 30.46 26.50 500 0 0.0
18/11/2021
30.46
 0 29.96 30.46 30.46 0 0 0
17/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2021
29.96
 5,500 30.29 30.55 29.96 0 0 0
16/11/2021
30.29
 31,792 30.37 33.81 30.21 3,000 0 0.1
15/11/2021
30.37
 59,050 29.58 30.37 29.58 0 0 0
12/11/2021
29.58
 4,700 30.37 30.37 29.58 0 0 0
11/11/2021
30.37
 2,800 30.37 30.85 30.37 0 0 0
10/11/2021
30.37
 5,200 30.29 30.69 30.29 0 0 0
09/11/2021
30.29
 9,800 29.58 31.17 30.29 0 0 0
08/11/2021
29.58
 4,600 29.58 30.61 29.58 0 0 0
05/11/2021
29.58
 2,404 28.22 30.21 28.30 0 0 0
04/11/2021
28.22
 800 27.98 28.46 28.22 0 0 0
03/11/2021
27.98
 1,200 26.30 27.98 26.62 0 0 0
02/11/2021
26.30
 2,315 25.66 26.38 25.98 0 0 0
01/11/2021
25.66
 405 23.98 25.66 25.66 0 0 0
29/10/2021
23.98
 0 23.98 23.98 23.98 0 0 0
28/10/2021
23.98
 1,200 23.26 23.98 23.98 0 0 0
27/10/2021
23.26
 0 23.26 23.26 23.26 0 0 0
26/10/2021
23.26
 300 25.18 25.18 23.26 0 0 0
25/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
22/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
21/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
20/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
19/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
18/10/2021
25.18
 0 25.18 25.18 25.18 0 0 0
15/10/2021
25.18
 1,900 24.46 25.18 25.18 0 0 0
14/10/2021
24.46
 0 24.46 24.46 24.46 0 0 0
13/10/2021
24.46
 0 24.46 24.46 24.46 0 0 0
12/10/2021
24.46
 0 24.46 24.46 24.46 0 0 0
11/10/2021
24.46
 100 24.22 24.46 24.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |