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
(2024-08-20) 		-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)
19/12/2022
25.74
 5,900 25.10 26.29 25.74 0 0 0
16/12/2022
25.10
 1,090 27.49 27.49 25.10 0 0 0
15/12/2022
27.49
 0 26.66 27.49 26.66 0 0 0
14/12/2022
26.66
 1,100 27.58 27.58 26.66 0 0 0
13/12/2022
27.58
 2,000 27.58 27.58 27.58 0 0 0
12/12/2022
27.58
 14,600 26.94 28.50 27.58 0 0 0
09/12/2022
26.94
 10,000 26.75 26.94 26.94 0 0 0
08/12/2022
26.75
 10,400 26.75 26.75 26.75 0 0 0
07/12/2022
26.75
 12,000 26.66 26.75 26.75 0 0 0
06/12/2022
26.66
 2,000 27.58 27.58 26.66 0 0 0
05/12/2022
27.58
 33,000 27.58 27.58 26.20 0 0 0
02/12/2022
27.58
 1,000 25.74 27.67 27.58 0 0 0
01/12/2022
25.74
 7,000 27.95 27.95 25.74 0 0 0
30/11/2022
27.95
 800 28.04 28.04 27.86 0 0 0
29/11/2022
28.04
 0 28.04 28.04 28.04 0 0 0
28/11/2022
28.04
 400 25.93 28.04 28.04 0 0 0
25/11/2022
25.93
 0 25.93 25.93 25.93 0 0 0
24/11/2022
25.93
 0 28.50 25.93 28.50 0 0 0
23/11/2022
28.50
 4,000 29.42 29.42 25.10 0 0 0
22/11/2022
29.42
 135 27.58 29.42 29.42 100 0 0.0
21/11/2022
27.58
 44 27.58 27.58 27.58 0 0 0
18/11/2022
27.58
 0 27.58 27.58 27.58 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/11/2022
27.58
 1,001 26.02 27.58 27.58 0 0 0
16/11/2022
26.02
 0 25.93 26.02 25.93 0 0 0
15/11/2022
25.93
 1,200 26.62 26.62 25.93 0 0 0
14/11/2022
26.62
 0 26.62 26.62 26.62 0 0 0
11/11/2022
26.62
 200 26.62 26.62 26.62 0 0 0
10/11/2022
26.62
 1,400 26.79 26.79 26.62 0 0 0
09/11/2022
26.79
 6,000 26.70 27.31 26.79 0 0 0
08/11/2022
26.70
 1,400 26.62 26.70 26.62 0 0 0
07/11/2022
26.62
 0 26.62 26.62 26.62 0 0 0
04/11/2022
26.62
 0 26.70 26.62 26.70 0 0 0
03/11/2022
26.70
 300 25.33 26.70 26.62 0 0 0
02/11/2022
25.33
 4,600 27.31 27.31 25.33 0 0 0
01/11/2022
27.31
 200 25.93 27.31 27.31 0 0 0
31/10/2022
25.93
 2,000 27.13 27.13 25.93 0 0 0
28/10/2022
27.13
 400 26.53 27.13 27.05 0 0 0
27/10/2022
26.53
 200 26.28 26.53 26.45 0 0 0
26/10/2022
26.28
 600 25.85 26.28 25.76 0 0 0
25/10/2022
25.85
 300 25.85 25.85 25.85 0 0 0
24/10/2022
25.85
 1,400 26.02 26.62 25.85 0 0 0
21/10/2022
26.02
 3,200 25.93 26.02 25.93 0 0 0
20/10/2022
25.93
 1,100 25.76 25.93 25.76 0 0 0
19/10/2022
25.76
 0 25.76 25.76 25.76 0 0 0
18/10/2022
25.76
 1,400 25.33 25.76 25.76 0 0 0
17/10/2022
25.33
 6,000 25.16 25.33 25.16 0 0 0
14/10/2022
25.16
 3,000 25.85 25.85 25.16 0 0 0
13/10/2022
25.85
 3,400 25.59 25.85 25.42 0 0 0
12/10/2022
25.59
 1,200 24.90 25.59 25.59 0 0 0
11/10/2022
24.90
 800 25.24 25.24 24.90 0 0 0
10/10/2022
25.24
 0 25.07 25.24 25.07 0 0 0
07/10/2022
25.07
 6,000 25.76 25.76 25.07 0 0 0
06/10/2022
25.76
 0 25.76 25.76 25.76 0 0 0
05/10/2022
25.76
 700 25.76 25.76 25.76 0 0 0
04/10/2022
25.76
 3,900 25.76 25.76 25.59 0 0 0
03/10/2022
25.76
 5,000 25.85 26.02 25.76 0 0 0
30/09/2022
25.85
 8,000 25.59 25.93 25.42 0 0 0
29/09/2022
25.59
 300 25.33 25.59 25.59 0 0 0
28/09/2022
25.33
 500 26.02 26.02 25.33 0 0 0
27/09/2022
26.02
 13,520 25.50 26.02 25.42 0 0 0
26/09/2022
25.50
 500 26.19 26.19 25.42 0 0 0
23/09/2022
26.19
 230 26.19 26.19 26.19 0 0 0
22/09/2022
26.19
 1,700 26.10 26.19 26.10 0 0 0
21/09/2022
26.10
 1,000 26.02 26.10 25.76 0 0 0
20/09/2022
26.02
 2,000 26.19 26.19 26.02 0 0 0
19/09/2022
26.19
 512 25.76 26.19 26.19 0 0 0
16/09/2022
25.76
 500 24.90 25.76 25.76 0 0 0
15/09/2022
24.90
 11,100 25.07 25.59 24.90 0 0 0
14/09/2022
25.07
 19,400 26.10 26.19 25.07 0 0 0
13/09/2022
26.10
 1,154 25.85 26.10 26.02 0 0 0
12/09/2022
25.85
 1,032 25.50 25.85 25.76 0 0 0
09/09/2022
25.50
 100 25.33 25.50 25.50 0 0 0
08/09/2022
25.33
 2,000 25.42 25.42 25.33 0 0 0
07/09/2022
25.42
 500 25.33 25.42 25.42 0 0 0
06/09/2022
25.33
 0 25.33 25.33 25.33 0 0 0
05/09/2022
25.33
 200 25.42 25.42 25.33 0 0 0
31/08/2022
25.42
 800 25.33 25.42 25.33 0 0 0
30/08/2022
25.33
 4,900 24.90 25.33 25.07 0 0 0
29/08/2022
24.90
 500 24.90 24.90 24.90 0 0 0
26/08/2022
24.90
 3,500 24.90 24.90 24.90 0 0 0
25/08/2022
24.90
 0 24.90 24.90 24.90 0 0 0
24/08/2022
24.90
 6,500 24.90 24.90 24.90 0 0 0
23/08/2022
24.90
 1,400 24.90 24.90 24.90 0 0 0
22/08/2022
24.90
 1,000 25.76 25.76 24.90 0 0 0
19/08/2022
25.76
 100 24.90 25.76 25.76 0 0 0
18/08/2022
24.90
 1,700 24.90 25.76 24.90 100 0 0.0
17/08/2022
24.90
 0 24.90 24.90 24.90 0 0 0
16/08/2022
24.90
 15,600 24.90 24.90 24.90 0 0 0
15/08/2022
24.90
 11,100 24.90 24.90 24.90 0 0 0
12/08/2022
24.90
 9,400 24.90 24.90 24.90 0 0 0
11/08/2022
24.90
 4,500 24.90 24.90 24.90 0 0 0
10/08/2022
24.90
 8,000 23.61 24.90 24.90 0 0 0
09/08/2022
23.61
 1,600 25.85 25.85 23.61 0 0 0
08/08/2022
25.85
 3,400 24.04 26.02 25.76 0 0 0
05/08/2022
24.04
 5,600 25.76 25.76 24.04 0 0 0
04/08/2022
25.76
 2,000 25.67 25.76 25.76 0 0 0
03/08/2022
25.67
 0 25.67 25.67 25.67 0 0 0
02/08/2022
25.67
 10,800 25.67 25.76 25.67 0 0 0
01/08/2022
25.67
 200 25.67 25.67 25.67 0 0 0
29/07/2022
25.67
 0 25.67 25.67 25.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |