CTCP Công nghệ Cao Traphaco (cnc)

31.40
-0.20
(-0.63%)
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
(2024-08-19) 		-0.50 -1.57% 32,600 15,200 0.5
31
33.70
31.60
2 tháng
(2024-07-22) 		-2.60 -7.65% 104,100 36,800 1.2
29.50
34
31.60
3 tháng
(2024-06-20) 		0.90 2.95% 281,600 115,080 3.6
29.50
34
31.60
6 tháng
(2024-03-22) 		2.40 8.28% 534,700 186,780 5.7
26
34
31.60
12 tháng
(2023-09-25) 		4.55 16.95% 961,600 306,980 9.2
26
34
31.60
24 tháng
(2022-09-29) 		5.81 22.71% 1,855,613 631,780 18.7
24.90
34
31.60
36 tháng
(2021-10-04) 		7.34 30.51% 2,623,843 635,780 18.9
23.18
34
31.60
60 tháng
(2019-10-15) 		17.76 130.28% 3,466,832 575,120 17.7
10.76
34
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
22/05/2023
27.32
 1,400 26.66 28.06 27.13 1,200 0 0.0
19/05/2023
26.66
 1,500 27.40 27.40 26.66 0 0 0
18/05/2023
27.40
 0 27.40 27.40 27.40 0 0 0
17/05/2023
27.40
 5,300 26.66 27.40 27.40 5,000 0 0.1
16/05/2023
26.66
 2,200 26.66 26.66 26.66 1,200 0 0.0
15/05/2023
26.66
 1,300 26.85 26.85 26.66 0 0 0
12/05/2023
26.85
 7,100 26.66 27.03 26.85 2,000 0 0.1
11/05/2023
26.66
 2,100 26.48 26.66 26.57 1,300 0 0.0
10/05/2023
26.48
 7,400 26.66 26.66 26.48 2,400 0 0.1
09/05/2023
26.66
 5,300 26.66 26.66 26.66 3,000 0 0.1
08/05/2023
26.66
 2,000 27.03 27.03 26.66 0 0 0
05/05/2023
27.03
 1,501 26.85 27.03 26.20 500 0 0.0
04/05/2023
26.85
 2,600 26.66 26.85 26.85 300 0 0.0
28/04/2023
26.66
 337 26.20 27.12 26.66 0 0 0
27/04/2023
26.20
 0 26.20 26.20 26.20 0 0 0
26/04/2023
26.20
 2,937 26.20 26.29 26.20 0 0 0
25/04/2023
26.20
 2,200 26.66 26.66 26.20 1,100 800 0.0
24/04/2023
26.66
 3,500 26.48 26.66 26.48 0 0 0
21/04/2023
26.48
 200 26.48 26.48 26.48 0 0 0
20/04/2023
26.48
 100 26.94 26.94 26.48 0 0 0
19/04/2023
26.94
 300 26.94 27.40 26.94 200 0 0.0
18/04/2023
26.94
 0 26.94 26.94 26.94 0 0 0
17/04/2023
26.94
 200 26.66 26.94 26.94 100 0 0.0
14/04/2023
26.66
 2,206 26.66 26.66 26.66 1,000 0 0.0
13/04/2023
26.66
 2,200 26.66 26.66 26.66 1,000 0 0.0
12/04/2023
26.66
 11,400 26.75 26.85 26.66 6,400 0 0.2
11/04/2023
26.75
 1,400 26.66 27.49 26.75 1,000 0 0.0
10/04/2023
26.66
 4,201 26.75 27.03 26.66 600 0 0.0
07/04/2023
26.75
 4,800 26.94 27.58 26.75 0 0 0
06/04/2023
26.94
 0 27.12 26.94 26.94 0 0 0
05/04/2023
27.12
 200 26.66 27.12 26.66 0 0 0
04/04/2023
26.66
 8,800 26.66 26.66 26.66 3,800 0 0.1
03/04/2023
26.66
 7,424 26.48 26.66 26.48 4,800 0 0.1
31/03/2023
26.48
 5,500 26.57 26.57 26.20 3,800 0 0.1
30/03/2023
26.57
 1,400 26.48 26.57 26.57 1,000 0 0.0
29/03/2023
26.48
 600 26.39 26.66 26.39 400 0 0.0
28/03/2023
26.39
 100 27.12 27.12 26.39 0 0 0
27/03/2023
27.12
 1,800 26.02 27.12 26.11 200 0 0.0
24/03/2023
26.02
 802 26.20 26.20 26.02 0 0 0
23/03/2023
26.20
 0 26.20 26.20 26.20 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |