CTCP Công nghệ Cao Traphaco (cnc)

35.80
0.80
(2.29%)
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) 		3 9.49% 134,805 48,200 1.5
31
34.90
34.90
2 tháng
(2024-10-03) 		3.60 11.61% 178,666 59,800 1.9
30.50
34.90
34.90
3 tháng
(2024-09-04) 		0.90 2.67% 219,552 81,500 2.6
30.30
34.90
34.90
6 tháng
(2024-06-05) 		6.10 21.40% 533,944 187,880 5.9
28.50
34.90
34.90
12 tháng
(2023-12-08) 		5.69 19.70% 1,109,073 371,080 11.3
26
34.90
34.90
24 tháng
(2022-12-13) 		7.02 25.45% 1,897,906 705,380 21.0
25.10
34.90
34.90
36 tháng
(2021-12-20) 		8.44 32.26% 2,583,645 704,480 21.0
23.18
34.90
34.90
60 tháng
(2019-12-30) 		19.03 122.18% 3,625,765 653,820 20.2
10.76
34.90
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2024
35.80
 9,300 35 35.90 34.90 5,000 0 0.2
02/12/2024
34.90
 8,600 35 35.40 34.80 4,800 0 0.2
29/11/2024
34.60
 13,200 34 34.90 34 0 0 0
28/11/2024
33.50
 4,300 33 33.50 33 500 0 0.0
27/11/2024
33
 24,500 33.30 33.30 32.60 13,700 0 0.5
26/11/2024
33
 9,200 32.50 33.30 32.50 4,600 0 0.2
25/11/2024
32.40
 8,900 31.80 32.80 31.40 1,100 0 0.0
22/11/2024
31.90
 9,800 31.20 31.90 31.10 2,000 0 0.1
21/11/2024
31.10
 5,300 31 31.10 30.90 2,000 0 0.1
20/11/2024
31
 2,500 31.10 31.10 30.80 0 0 0
19/11/2024
31
 2,600 31.10 31.10 31 1,300 0 0.0
18/11/2024
31.10
 3,300 31.10 31.10 31.10 2,000 0 0.1
15/11/2024
31
 9,100 31.10 31.10 31 5,600 0 0.2
14/11/2024
31.10
 6,500 31.10 31.10 31.10 2,500 0 0.1
13/11/2024
31.10
 10,000 31.10 31.50 31 3,000 0 0.1
12/11/2024
31.10
 1,004 31.10 31.10 31.10 0 0 0
11/11/2024
32.30
 8,000 32 32.40 32 4,000 0 0.1
08/11/2024
32
 501 32 32 32 0 0 0
07/11/2024
32
 8,200 31.60 32 31.50 4,000 0 0.1
06/11/2024
31.60
 3,500 31.60 31.60 31.60 0 0 0
05/11/2024
31.60
 3,500 31.60 31.60 31.60 1,900 0 0.1
04/11/2024
31.60
 900 31.70 31.70 31.60 0 0 0
01/11/2024
31.60
 0 31.60 31.60 31.60 0 0 0
31/10/2024
32
 12,100 31.40 32 30 5,900 1,000 0.2
30/10/2024
31.40
 103 31.40 31.40 31.40 0 0 0
29/10/2024
31.20
 105 31.20 31.20 31.20 0 0 0
28/10/2024
31.50
 1,805 32.20 32.20 31.50 0 0 0
25/10/2024
32.20
 200 30.50 32.20 30.50 0 0 0
24/10/2024
32.30
 300 32.30 32.30 32.30 0 0 0
23/10/2024
32.30
 1,204 32 32.50 32 0 0 0
22/10/2024
32.20
 0 32.20 32.20 32.20 0 0 0
21/10/2024
32.20
 200 32.20 32.20 32.20 0 0 0
18/10/2024
32.10
 1,503 32.20 32.30 32 700 0 0.0
17/10/2024
32
 2,005 31.90 32 31.80 700 0 0.0
16/10/2024
32
 200 32.20 32.20 32 0 0 0
15/10/2024
32.10
 7,840 31.50 32.60 31.50 2,800 0 0.1
14/10/2024
31
 6,800 30.50 31 30.50 200 0 0.0
11/10/2024
30.50
 1,000 30.50 30.50 30.50 0 0 0
10/10/2024
31.50
 5 31.50 31.50 31.50 0 0 0
09/10/2024
31.50
 59 31.50 31.50 31.50 0 0 0
08/10/2024
31.50
 7 31.50 31.50 31.50 0 0 0
07/10/2024
31.50
 201 31.50 31.50 31.50 0 0 0
04/10/2024
31.50
 3,224 31.50 31.50 31.50 2,000 0 0.1
03/10/2024
31
 5,000 30.20 31 30.20 300 0 0.0
02/10/2024
30.30
 100 30.30 30.30 30.30 0 0 0
01/10/2024
30.90
 7,502 30.50 30.90 30.30 5,500 0 0.2
30/09/2024
31.90
 206 30.30 31.90 30.30 0 100 -0.0
27/09/2024
31.90
 200 31.90 31.90 31.90 0 0 0
26/09/2024
31
 6,900 31 31 30.80 4,300 0 0.1
25/09/2024
31
 100 31 31 31 0 0 0
24/09/2024
31
 500 31 31 31 0 0 0
23/09/2024
31
 3,238 30.30 31.90 30.30 2,000 0 0.1
20/09/2024
31.40
 500 31.40 31.40 31.40 0 0 0
19/09/2024
31.40
 2,548 31.40 31.40 31.40 2,000 0 0.1
18/09/2024
31.60
 0 31.60 31.60 31.60 0 0 0
17/09/2024
31.40
 1,600 32 32 31.40 100 0 0.0
16/09/2024
31
 2,681 31.20 31.20 30.20 0 0 0
13/09/2024
31.80
 1 31.20 31.20 31.20 0 0 0
12/09/2024
31.80
 1,125 31.30 31.80 31 0 0 0
11/09/2024
32.30
 207 30.10 32.30 30.10 0 100 -0.0
10/09/2024
32.10
 2,901 30 32.90 30 2,300 100 0.1
09/09/2024
33
 214 30 33 30 0 0 0
06/09/2024
32.50
 502 30 33.50 30 0 100 -0.0
05/09/2024
33.40
 1,000 30 34.50 30 0 100 -0.0
04/09/2024
33.70
 8,861 34.90 34.90 30 6,000 0 0.2
30/08/2024
32.70
 5,201 30 32.80 30 3,200 100 0.1
29/08/2024
32.90
 2,400 31.90 32.90 31.90 2,000 0 0.1
28/08/2024
32
 100 32 32 32 0 0 0
27/08/2024
31.50
 500 31.50 31.50 31.50 0 0 0
26/08/2024
32.10
 1,701 30 32.30 29.50 200 0 0.0
23/08/2024
32.40
 1,100 32.40 32.40 32.40 1,000 0 0.0
22/08/2024
32.30
 1 32.30 32.30 32.30 0 0 0
21/08/2024
32.30
 4 32.30 32.30 32.30 0 0 0
20/08/2024
32.30
 115 32.30 32.30 32.30 0 0 0
19/08/2024
31.90
 2,601 31 31.90 31 1,000 0 0.0
16/08/2024
31.70
 3,201 31.80 31.80 30 1,000 0 0.0
15/08/2024
30.80
 4,503 31 31 30.80 2,700 0 0.1
14/08/2024
31.10
 700 31.10 31.10 31.10 0 0 0
13/08/2024
31
 2,604 32 32 31 0 0 0
12/08/2024
31.90
 300 29.20 31.90 29.20 0 0 0
09/08/2024
32
 0 32 32 32 0 0 0
08/08/2024
32
 1,022 32 32 32 500 0 0.0
07/08/2024
32
 29,501 28.20 32.80 28.20 14,200 2,100 0.4
06/08/2024
33
 100 33 33 33 0 0 0
05/08/2024
32.10
 5 31.60 31.60 31.60 0 0 0
02/08/2024
32.10
 11,900 31.50 32.10 31.50 1,100 1,200 -0.0
01/08/2024
31.20
 3,700 31.20 31.30 31.20 0 0 0
31/07/2024
31.20
 101 31.20 31.20 31.20 0 0 0
30/07/2024
31.30
 58 31.20 31.20 31.20 0 0 0
29/07/2024
31.30
 1 31.20 31.20 31.20 0 0 0
26/07/2024
31.30
 300 31 31.30 31 0 0 0
25/07/2024
32
 2,672 30.90 32 30.90 1,600 0 0.1
24/07/2024
30.90
 1,601 31 31 30.90 0 0 0
23/07/2024
29.50
 9,186 26.10 33.50 26.10 4,000 100 0.1
22/07/2024
34
 300 29.10 34 29.10 0 0 0
19/07/2024
32.60
 7,811 32.60 32.60 32.50 5,700 0 0.2
18/07/2024
32.50
 10,712 33.50 33.60 32.50 0 0 0
17/07/2024
33.50
 16,024 34 34 33.50 13,800 0 0.5
16/07/2024
33
 32,127 31.60 33 31.60 200 0 0.0
15/07/2024
31.60
 400 31.70 31.70 31.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |