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)
20/05/2021
19.22
 1,100 19.30 19.30 19.22 0 0 0
19/05/2021
19.30
 1,200 19.22 19.30 19.22 0 0 0
18/05/2021
19.22
 3,000 18.90 19.22 19.06 0 0 0
17/05/2021
18.90
 700 18.98 18.98 18.90 0 0 0
14/05/2021
18.98
 17,220 18.98 19.61 18.83 0 0 0
13/05/2021
18.98
 2,100 18.83 18.98 18.90 0 0 0
12/05/2021
18.83
 4,521 18.83 19.22 18.83 0 0 0
11/05/2021
18.83
 8,800 18.98 18.98 18.83 0 0 0
10/05/2021
18.98
 17,700 18.43 19.53 18.36 0 0 0
07/05/2021
18.43
 300 18.43 18.43 18.28 0 0 0
06/05/2021
18.43
 1,600 18.83 18.83 18.12 0 0 0
05/05/2021
18.83
 7,400 18.43 18.83 18.04 0 0 0
04/05/2021
18.43
 2,300 18.04 18.43 18.04 0 0 0
29/04/2021
18.04
 2,000 18.04 18.04 18.04 0 0 0
28/04/2021
18.04
 210 18.04 20.87 18.04 0 0 0
27/04/2021
18.04
 9,900 17.81 18.43 18.04 0 0 0
26/04/2021
17.81
 2,500 17.88 17.96 17.81 0 0 0
23/04/2021
17.88
 5,110 17.26 17.88 17.65 0 0 0
22/04/2021
17.26
 6,000 17.65 17.73 17.26 0 0 0
20/04/2021
17.65
 3,300 17.26 17.73 17.26 0 0 0
19/04/2021
17.26
 3,300 17.65 17.88 16.87 0 0 0
16/04/2021
17.65
 3,000 17.96 17.96 17.49 0 0 0
15/04/2021
17.96
 7,310 17.81 17.96 17.65 0 0 0
14/04/2021
17.81
 5,700 17.26 17.81 17.26 0 0 0
13/04/2021
17.26
 2,300 17.26 17.96 17.26 0 0 0
12/04/2021
17.26
 4,300 17.02 17.41 17.26 0 0 0
09/04/2021
17.02
 0 16.87 17.02 17.02 0 0 0
08/04/2021
16.87
 22,300 17.02 17.26 16.87 0 9,100 -0.2
07/04/2021
17.02
 2,900 17.26 17.26 17.02 0 2,900 -0.1
06/04/2021
17.26
 2,500 17.02 17.26 17.10 0 0 0
05/04/2021
17.02
 2,300 17.10 17.10 16.94 0 0 0
02/04/2021
17.10
 100 17.10 17.10 17.10 0 0 0
01/04/2021
17.10
 6,288 16.79 17.10 16.87 0 0 0
31/03/2021
16.79
 2,000 16.87 17.02 16.79 0 0 0
30/03/2021
16.87
 4,700 16.94 16.94 16.87 0 0 0
29/03/2021
16.94
 4,118 17.41 19.06 16.94 0 0 0
26/03/2021
17.41
 0 17.34 17.41 17.41 0 0 0
25/03/2021
17.34
 1,700 17.65 17.65 17.26 0 0 0
24/03/2021
17.65
 3,696 17.65 17.65 17.26 0 0 0
23/03/2021
17.65
 15,000 17.02 18.67 17.02 400 0 0.0
22/03/2021
17.02
 5,500 16.63 17.02 16.71 0 0 0
19/03/2021
16.63
 6,000 16.47 16.71 16.47 0 0 0
18/03/2021
16.47
 2,000 16.39 16.47 16.47 0 0 0
17/03/2021
16.39
 1,920 16.47 16.47 16.39 0 0 0
16/03/2021
16.47
 4,504 16.63 16.63 15.92 0 0 0
15/03/2021
16.63
 0 16.55 16.63 16.55 0 0 0
12/03/2021
16.55
 0 16.63 16.55 16.63 0 0 0
11/03/2021
16.63
 4,400 16.47 16.87 16.47 0 0 0
10/03/2021
16.47
 8,900 16.47 16.47 15.69 100 0 0.0
09/03/2021
16.47
 0 16.47 16.47 16.47 0 0 0
08/03/2021
16.47
 0 16.47 16.47 16.47 0 0 0
05/03/2021
16.47
 440 16.47 16.47 16.39 0 0 0
04/03/2021
16.47
 2,300 16.47 16.47 16.16 0 0 0
03/03/2021
16.47
 3,600 15.53 16.47 15.61 0 0 0
02/03/2021
15.53
 2,400 15.37 15.61 15.37 0 0 0
01/03/2021
15.37
 500 15.30 15.37 15.37 0 0 0
26/02/2021
15.30
 4,000 15.30 15.69 15.30 0 0 0
25/02/2021
15.30
 3,043 15.61 15.61 15.30 0 0 0
24/02/2021
15.61
 2,300 15.61 15.61 15.45 0 0 0
23/02/2021
15.61
 2,317 15.61 15.61 15.14 0 0 0
22/02/2021
15.61
 2,518 15.61 15.69 15.61 0 0 0
19/02/2021
15.61
 700 14.90 15.61 15.61 500 0 0.0
18/02/2021
14.90
 9,960 15.69 15.69 14.90 0 7,360 -0.1
17/02/2021
15.69
 12,200 15.69 15.77 15.53 0 4,800 -0.1
09/02/2021
15.69
 2,100 15.61 15.69 15.61 0 300 0
08/02/2021
15.61
 0 15.61 15.61 15.61 0 0 0
05/02/2021
15.61
 0 15.61 15.61 15.61 0 0 0
04/02/2021
15.61
 7,500 15.69 15.69 15.61 0 5,000 -0.1
03/02/2021
15.69
 5,700 15.61 15.69 15.69 0 4,400 -0.1
02/02/2021
15.61
 3,800 15.30 15.69 15.30 0 1,700 -0.0
01/02/2021
15.30
 2,900 15.69 15.69 15.30 0 2,600 -0.1
29/01/2021
15.69
 8,600 14.51 15.69 15.61 0 3,400 -0.1
28/01/2021
14.51
 1,700 15.69 15.77 14.51 0 100 -0.0
27/01/2021
15.69
 1,630 16.16 16.16 15.69 0 300 -0.0
26/01/2021
16.16
 2,200 15.77 16.16 16.08 0 1,000 -0.0
25/01/2021
15.77
 4,000 16.00 16.47 15.77 0 3,000 -0.1
22/01/2021
16.00
 2,900 15.77 16.00 15.77 0 2,600 -0.1
21/01/2021
15.77
 4,600 15.69 15.77 15.30 2,000 2,000 0
20/01/2021
15.69
 500 15.69 15.85 15.69 0 200 -0.0
19/01/2021
15.69
 21,405 15.85 15.85 15.69 0 13,900 -0.3
18/01/2021
15.85
 5,000 15.92 15.92 15.85 0 2,000 -0.0
15/01/2021
15.92
 7,500 16.00 16.00 15.69 200 100 0.0
14/01/2021
16.00
 2,400 15.61 16.00 15.69 500 0 0.0
13/01/2021
15.61
 1,400 15.61 15.61 15.61 0 1,400 -0.0
12/01/2021
15.61
 1,400 16.71 16.71 15.61 0 0 0
11/01/2021
16.71
 6,400 16.79 16.79 14.90 0 100 -0.0
08/01/2021
16.79
 2,100 16.47 16.79 16.47 0 2,000 -0.0
07/01/2021
16.47
 2,000 17.34 17.34 16.47 0 0 0
06/01/2021
17.34
 30 17.34 17.34 17.34 0 0 0
05/01/2021
17.34
 0 17.34 17.34 17.34 0 0 0
04/01/2021
17.34
 1,000 17.26 17.34 17.34 0 0 0
31/12/2020
17.26
 500 17.65 17.65 17.26 0 500 -0.0
30/12/2020
17.65
 10,400 17.10 17.65 17.26 0 2,000 -0.0
29/12/2020
17.10
 300 17.10 17.10 17.10 300 0 0.0
28/12/2020
17.10
 0 17.10 17.10 17.10 0 0 0
25/12/2020
17.10
 0 17.10 17.10 17.10 0 0 0
24/12/2020
17.10
 26 17.10 17.10 17.10 0 0 0
23/12/2020
17.10
 106 16.71 17.10 17.10 0 0 0
22/12/2020
16.71
 100 16.71 16.71 16.71 0 0 0
21/12/2020
16.71
 24 16.87 16.87 16.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |