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)
18/12/2020
16.87
 600 19.38 19.38 16.47 200 0 0.0
17/12/2020
19.38
 0 19.38 19.38 19.38 0 0 0
16/12/2020
19.38
 100 16.87 19.38 19.38 0 2,200 -0.0
15/12/2020
16.87
 2,200 16.63 16.87 16.87 0 2,200 -0.0
14/12/2020
16.63
 400 16.55 16.87 16.63 0 200 -0.0
11/12/2020
16.55
 100 16.55 16.55 16.55 0 0 0
10/12/2020
16.55
 0 16.55 16.55 16.55 0 0 0
09/12/2020
16.55
 0 16.55 16.55 16.55 0 0 0
08/12/2020
16.55
 0 16.55 16.55 16.55 0 0 0
07/12/2020
16.55
 0 16.55 16.55 16.55 0 0 0
04/12/2020
16.55
 1 17.02 17.02 16.55 0 0 0
03/12/2020
17.02
 1,100 16.87 17.02 16.47 0 0 0
02/12/2020
16.87
 1,700 16.87 17.02 16.87 700 0 0.0
01/12/2020
16.87
 800 16.87 16.87 16.47 600 0 0.0
30/11/2020
16.87
 300 17.73 17.73 16.87 200 0 0.0
27/11/2020
17.73
 701 16.47 17.73 16.87 600 100 0.0
26/11/2020
16.47
 301 16.87 16.87 16.47 0 0 0
25/11/2020
16.87
 3,100 16.47 16.87 16.47 2,600 0 0.1
24/11/2020
16.47
 300 16.87 16.87 16.47 0 0 0
23/11/2020
16.87
 0 16.87 16.87 16.87 0 0 0
20/11/2020
16.87
 700 16.55 16.87 16.87 500 0 0.0
19/11/2020
16.55
 3,000 16.87 16.87 16.55 0 0 0
18/11/2020
16.87
 1,000 16.87 16.87 16.87 0 0 0
17/11/2020
16.87
 1 16.87 16.87 16.87 0 0 0
16/11/2020
16.87
 0 16.87 16.87 16.87 0 0 0
13/11/2020
16.87
 700 16.87 16.87 16.87 100 0 0.0
12/11/2020
16.87
 100 15.85 16.87 16.87 100 0 0.0
11/11/2020
15.85
 700 16.87 16.87 15.85 0 0 0
10/11/2020
16.87
 1,000 16.87 16.87 16.63 500 0 0.0
09/11/2020
16.87
 708 15.69 16.87 16.47 700 0 0.0
06/11/2020
15.69
 400 16.87 16.87 15.69 0 0 0
05/11/2020
16.87
 300 17.49 17.49 16.87 0 0 0
04/11/2020
17.49
 0 17.65 17.49 17.49 0 0 0
03/11/2020
17.65
 1,600 18.04 18.04 16.47 0 100 -0.0
02/11/2020
18.04
 100 16.47 18.04 18.04 0 0 0
30/10/2020
16.47
 0 16.47 16.47 16.47 0 0 0
29/10/2020
16.47
 0 16.47 16.47 16.47 0 0 0
28/10/2020
16.47
 200 16.87 16.87 16.47 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
16.87
 800 16.87 18.28 16.47 0 0 0
26/10/2020
16.87
 14,200 16.87 17.15 16.72 0 0 0
23/10/2020
16.87
 1,400 17.22 17.22 16.87 400 0 0.0
22/10/2020
17.22
 20,800 16.43 17.30 16.51 7,600 0 0.2
21/10/2020
16.43
 9,700 16.29 16.51 16.29 1,000 0 0.0
20/10/2020
16.29
 1,700 16.29 16.29 16.29 0 0 0
19/10/2020
16.29
 200 16.29 16.29 16.29 0 0 0
16/10/2020
16.29
 100 16.43 16.43 16.29 0 0 0
15/10/2020
16.43
 2,200 15.79 16.51 16.00 0 200 -0.0
14/10/2020
15.79
 1,300 16.08 16.08 15.79 0 0 0
13/10/2020
16.08
 900 15.79 16.08 13.42 0 800 -0.0
12/10/2020
15.79
 100 14.50 15.79 15.79 0 0 0
09/10/2020
14.50
 0 15.43 14.50 14.50 0 0 0
08/10/2020
15.43
 200 15.79 15.79 13.49 0 100 -0.0
07/10/2020
15.79
 558 15.79 15.79 13.64 0 100 -0.0
06/10/2020
15.79
 0 16.15 15.79 15.79 0 0 0
05/10/2020
16.15
 1,500 15.93 16.15 15.79 0 0 0
02/10/2020
15.93
 1,700 15.93 15.93 15.93 1,700 0 0.0
01/10/2020
15.93
 2,500 16.15 16.15 15.93 2,500 0 0.1
30/09/2020
16.15
 3,600 15.93 16.15 15.86 1,900 0 0.0
29/09/2020
15.93
 3,308 15.93 16.08 15.93 1,900 2,000 -0.0
28/09/2020
15.93
 1,900 15.79 15.93 15.79 0 0 0
25/09/2020
15.79
 2,500 15.93 16.22 15.79 2,200 0 0.0
24/09/2020
15.93
 2,600 16.29 16.29 15.93 2,100 0 0.0
23/09/2020
16.29
 4,500 16.22 16.36 16.15 2,400 0 0.1
22/09/2020
16.22
 4,500 16.15 16.29 16.15 2,100 0 0.0
21/09/2020
16.15
 1,000 16.08 16.15 16.15 0 0 0
18/09/2020
16.08
 5,510 15.36 16.08 15.57 0 0 0
17/09/2020
15.36
 5,700 15.07 15.65 15.29 0 0 0
16/09/2020
15.07
 2,700 14.86 15.07 14.93 0 0 0
15/09/2020
14.86
 8,228 14.35 14.86 14.50 0 0 0
14/09/2020
14.35
 2,808 14.28 14.35 13.99 100 0 0.0
11/09/2020
14.28
 1,100 13.85 14.28 13.85 200 0 0.0
10/09/2020
13.85
 1,700 13.49 13.85 13.49 0 0 0
09/09/2020
13.49
 740 13.49 13.49 13.49 100 0 0.0
08/09/2020
13.49
 0 13.49 13.49 13.49 0 0 0
07/09/2020
13.49
 0 13.49 13.49 13.49 0 0 0
04/09/2020
13.49
 0 13.49 13.49 13.49 0 0 0
03/09/2020
13.49
 200 13.49 13.49 13.49 0 0 0
01/09/2020
13.49
 100 13.21 13.49 13.49 100 0 0.0
31/08/2020
13.21
 0 13.21 13.21 13.21 0 0 0
28/08/2020
13.21
 400 13.42 13.42 13.21 0 0 0
27/08/2020
13.42
 0 13.49 13.42 13.42 0 0 0
26/08/2020
13.49
 300 13.06 13.49 13.28 0 0 0
25/08/2020
13.06
 2 13.06 13.06 13.06 0 0 0
24/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
21/08/2020
13.06
 0 13.06 13.06 13.06 0 0 0
20/08/2020
13.06
 600 13.42 13.42 13.06 0 0 0
19/08/2020
13.42
 0 13.42 13.42 13.42 0 0 0
18/08/2020
13.42
 300 13.49 13.49 13.42 0 300 -0.0
17/08/2020
13.49
 900 13.56 13.56 13.35 0 0 0
14/08/2020
13.56
 0 13.56 13.56 13.56 0 0 0
13/08/2020
13.56
 200 13.42 13.56 13.49 0 0 0
12/08/2020
13.42
 0 13.42 13.42 13.42 0 0 0
11/08/2020
13.42
 200 13.28 13.42 13.42 0 0 0
10/08/2020
13.28
 0 13.28 13.28 13.28 0 0 0
07/08/2020
13.28
 50 13.28 13.28 13.28 0 0 0
06/08/2020
13.28
 0 13.28 13.28 13.28 0 0 0
05/08/2020
13.28
 0 13.28 13.28 13.28 0 0 0
04/08/2020
13.28
 0 13.28 13.28 13.28 0 0 0
03/08/2020
13.28
 300 13.71 13.71 13.28 0 0 0
31/07/2020
13.71
 0 13.71 13.71 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |