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)
28/07/2022
25.67
 100 25.76 25.76 25.67 0 0 0
27/07/2022
25.76
 200 23.18 25.76 19.75 0 0 0
26/07/2022
23.18
 100 23.18 23.18 23.18 0 0 0
25/07/2022
23.18
 800 23.61 23.61 23.18 0 0 0
22/07/2022
23.61
 500 23.61 23.61 23.18 0 0 0
21/07/2022
23.61
 0 23.61 23.61 23.61 0 0 0
20/07/2022
23.61
 2,700 23.61 23.61 23.61 0 0 0
19/07/2022
23.61
 10,000 23.61 23.61 23.61 0 0 0
18/07/2022
23.61
 7,600 23.61 23.61 23.61 0 0 0
15/07/2022
23.61
 3,000 23.61 23.61 23.61 0 0 0
14/07/2022
23.61
 0 23.61 23.61 23.61 0 0 0
13/07/2022
23.61
 5,500 23.61 23.61 23.61 1,000 0 0.0
12/07/2022
23.61
 3,000 23.61 23.61 23.61 0 0 0
11/07/2022
23.61
 100 23.61 23.61 23.61 0 0 0
08/07/2022
23.61
 13,500 23.61 23.61 23.61 0 0 0
07/07/2022
23.61
 20,000 23.61 23.61 23.61 0 0 0
06/07/2022
23.61
 200 23.61 23.61 23.53 0 0 0
05/07/2022
23.61
 100 23.61 23.61 23.61 0 0 0
04/07/2022
23.61
 5,800 23.61 23.61 23.61 0 0 0
01/07/2022
23.61
 0 23.61 23.61 23.61 0 0 0
30/06/2022
23.61
 500 24.04 24.04 23.61 0 0 0
29/06/2022
24.04
 800 23.61 24.04 24.04 0 0 0
28/06/2022
23.61
 3,000 23.70 23.70 23.61 0 0 0
27/06/2022
23.70
 0 23.70 23.70 23.70 0 0 0
24/06/2022
23.70
 2,600 23.70 23.70 23.70 0 2,300 -0.1
23/06/2022
23.70
 0 23.61 23.70 23.70 0 0 0
22/06/2022
23.61
 1,000 24.47 24.47 23.61 0 0 0
21/06/2022
24.47
 0 24.47 24.47 24.47 0 0 0
20/06/2022
24.47
 100 24.47 24.47 24.47 0 0 0
17/06/2022
24.47
 0 24.47 24.47 24.47 0 0 0
16/06/2022
24.47
 1,000 24.04 24.47 24.47 0 0 0
15/06/2022
24.04
 100 24.47 24.47 24.04 0 0 0
14/06/2022
24.47
 1,000 24.04 24.47 24.47 0 0 0
13/06/2022
24.04
 3,600 25.59 25.59 24.04 0 0 0
10/06/2022
25.59
 100 25.76 25.76 25.59 0 0 0
09/06/2022
25.76
 100 25.07 25.76 25.76 0 0 0
08/06/2022
25.07
 100 24.39 25.07 25.07 0 0 0
07/06/2022
24.39
 700 24.21 24.90 24.39 0 0 0
06/06/2022
24.21
 0 24.21 24.21 24.21 0 0 0
03/06/2022
24.21
 800 25.76 25.76 24.21 0 0 0
02/06/2022
25.76
 1,000 25.76 25.76 25.76 0 0 0
01/06/2022
25.76
 200 26.53 26.53 25.76 0 0 0
31/05/2022
26.53
 0 26.53 26.53 26.53 0 0 0
30/05/2022
26.53
 100 24.90 26.53 26.53 0 0 0
27/05/2022
24.90
 100 24.90 24.90 24.90 0 0 0
26/05/2022
24.90
 0 24.90 24.90 24.90 0 0 0
25/05/2022
24.90
 100 24.90 24.90 24.90 0 0 0
24/05/2022
24.90
 0 24.90 24.90 24.90 0 0 0
23/05/2022
24.90
 100 24.90 24.90 24.90 0 0 0
20/05/2022: Cổ tức tiền mặt tỉ lệ: 5%
20/05/2022
24.90
 501 24.47 24.90 24.90 400 0 0.0
19/05/2022
24.47
 1,370 23.63 24.47 23.46 0 0 0
18/05/2022
23.63
 101 23.71 23.71 23.63 0 0 0
17/05/2022
23.71
 0 23.71 23.71 23.71 0 0 0
16/05/2022
23.71
 3,100 24.64 24.64 23.71 0 0 0
13/05/2022
24.64
 200 24.56 24.64 24.56 0 0 0
12/05/2022
24.56
 200 24.73 24.73 24.56 0 0 0
11/05/2022
24.73
 400 24.89 24.89 24.73 0 0 0
10/05/2022
24.89
 800 24.64 24.89 24.89 0 0 0
09/05/2022
24.64
 2,000 24.64 24.64 23.63 0 0 0
06/05/2022
24.64
 100 25.15 25.15 24.64 0 0 0
05/05/2022
25.15
 516 25.32 25.32 25.15 0 0 0
04/05/2022
25.32
 100 25.32 25.32 25.32 0 0 0
29/04/2022
25.32
 800 25.32 25.32 25.32 0 0 0
28/04/2022
25.32
 100 25.40 25.40 25.32 0 0 0
27/04/2022
25.40
 0 25.48 25.40 25.40 0 0 0
26/04/2022
25.48
 1,200 24.47 25.48 24.47 0 0 0
25/04/2022
24.47
 7,800 25.57 26.08 24.47 0 0 0
22/04/2022
25.57
 6,300 25.74 25.74 25.32 0 0 0
21/04/2022
25.74
 1,000 25.74 25.74 25.57 0 0 0
20/04/2022
25.74
 5,626 25.74 25.74 25.74 300 0 0.0
19/04/2022
25.74
 6,900 25.82 25.99 25.74 0 0 0
18/04/2022
25.82
 21,600 25.99 26.16 25.32 0 0 0
15/04/2022
25.99
 11,200 26.24 26.24 24.89 0 0 0
14/04/2022
26.24
 9,100 26.41 27.00 26.16 0 0 0
13/04/2022
26.41
 11,300 26.58 26.58 26.16 0 0 0
12/04/2022
26.58
 28,900 27.00 27.00 25.82 0 0 0
08/04/2022
27.00
 3,100 27.76 27.76 26.92 300 0 0.0
07/04/2022
27.76
 600 27.43 27.85 27.00 0 0 0
06/04/2022
27.43
 0 27.43 27.43 27.43 0 0 0
05/04/2022
27.43
 0 27.43 27.43 27.43 0 0 0
04/04/2022
27.43
 10,100 27.00 27.43 27.43 0 0 0
01/04/2022
27.00
 400 27.00 27.00 27.00 0 0 0
31/03/2022
27.00
 12,100 26.58 27.00 26.75 0 0 0
30/03/2022
26.58
 3,400 26.33 26.58 26.41 0 0 0
29/03/2022
26.33
 1,000 27.85 27.85 26.33 0 0 0
28/03/2022
27.85
 0 27.93 27.85 27.85 0 0 0
25/03/2022
27.93
 21,600 28.69 28.69 27.85 0 0 0
24/03/2022
28.69
 2,000 27.09 28.69 28.69 0 0 0
23/03/2022
27.09
 1,200 27.85 27.85 27.00 0 0 0
22/03/2022
27.85
 300 27.85 27.85 27.00 0 0 0
21/03/2022
27.85
 100 27.00 27.85 27.85 100 0 0.0
18/03/2022
27.00
 100 27.00 27.00 27.00 0 0 0
17/03/2022
27.00
 0 27.00 27.00 27.00 0 0 0
16/03/2022
27.00
 7,100 29.54 29.54 27.00 0 0 0
15/03/2022
29.54
 2,100 30.04 30.04 26.58 0 0 0
14/03/2022
30.04
 0 30.04 30.04 30.04 0 0 0
11/03/2022
30.04
 0 29.54 30.04 30.04 0 0 0
10/03/2022
29.54
 1,800 27.00 30.38 29.54 0 0 0
09/03/2022
27.00
 100 29.54 29.54 27.00 0 0 0
08/03/2022
29.54
 10,100 27.93 31.05 27.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |