CTCP Công nghệ Cao Traphaco (cnc)

31
-0.20
(-0.64%)
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) 		-0.70 -2.19% 28,400 15,100 0.5
31
33.70
31
2 tháng
(2024-07-18) 		-1.30 -4% 118,400 42,400 1.4
29.50
34
31
3 tháng
(2024-06-18) 		0.60 1.96% 285,300 114,080 3.6
29.50
34
31
6 tháng
(2024-03-20) 		2.40 8.33% 530,800 186,680 5.7
26
34
31
12 tháng
(2023-09-25) 		4.35 16.21% 957,400 306,880 9.2
26
34
31
24 tháng
(2022-09-27) 		5.18 19.92% 1,865,433 631,680 18.7
24.90
34
31
36 tháng
(2021-10-04) 		7.14 29.68% 2,619,643 635,680 18.8
23.18
34
31
60 tháng
(2019-10-14) 		17.56 128.81% 3,462,632 575,020 17.7
10.76
34
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
31
 2,600 31.20 31.20 30.20 0 0 0
13/09/2024
31.20
 0 31.20 31.20 31.20 0 0 0
12/09/2024
31.80
 1,100 31.30 31.80 31 0 0 0
11/09/2024
32.30
 200 30.10 32.30 30.10 0 100 -0.0
10/09/2024
32.10
 2,900 30 32.90 30 2,300 100 0.1
09/09/2024
33
 200 30 33 30 0 100 -0.0
06/09/2024
32.50
 500 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
 8,800 34.90 34.90 30 6,000 0 0.2
30/08/2024
32.70
 5,200 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
 1,700 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
 0 32.30 32.30 32.30 0 0 0
21/08/2024
32.30
 0 32.30 32.30 32.30 0 0 0
20/08/2024
32.30
 100 32.30 32.30 32.30 0 0 0
19/08/2024
31.90
 2,600 31 31.90 31 1,000 0 0.0
16/08/2024
31.70
 3,200 31.80 31.80 30 1,000 0 0.0
15/08/2024
30.80
 4,500 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
 2,600 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
 1,000 32 32 32 500 0 0.0
07/08/2024
32
 29,500 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
31.60
 0 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
 100 31.20 31.20 31.20 0 0 0
30/07/2024
31.20
 0 31.20 31.20 31.20 0 0 0
29/07/2024
31.20
 0 31.20 31.20 31.20 0 0 0
26/07/2024
31.30
 300 31 31.30 31 0 100 -0.0
25/07/2024
32
 2,600 30.90 32 30.90 1,600 0 0.1
24/07/2024
30.90
 1,600 31 31 30.90 0 0 0
23/07/2024
29.50
 9,100 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
 7,800 32.60 32.60 32.50 5,700 0 0.2
18/07/2024
32.50
 10,700 33.50 33.60 32.50 0 0 0
17/07/2024
33.50
 16,000 34 34 33.50 13,800 0 0.5
16/07/2024
33
 32,100 31.60 33 31.60 200 0 0.0
15/07/2024
31.60
 400 31.70 31.70 31.60 0 0 0
12/07/2024
31.60
 100 31.60 31.60 31.60 0 0 0
11/07/2024
31.60
 500 31.40 31.60 31.40 0 0 0
10/07/2024
31.40
 3,600 31.30 31.40 31.30 2,740 0 0.1
09/07/2024
31.30
 2,300 31.30 31.30 31.30 0 0 0
08/07/2024
31.30
 0 31.30 31.30 31.30 0 0 0
05/07/2024
31.30
 2,500 31.30 31.30 31.30 2,000 0 0.1
04/07/2024
31.20
 600 31.20 31.20 31.20 640 0 0.0
03/07/2024
30
 2,800 31.50 31.50 30 700 0 0.0
02/07/2024
30
 30,200 30.10 30.10 29.60 14,000 0 0.4
01/07/2024
30.40
 8,700 30.50 30.50 30.40 4,500 0 0.1
28/06/2024
30.50
 25,900 30.50 30.60 30.50 15,000 0 0.5
27/06/2024
30.50
 6,300 30.50 30.50 30.50 2,000 0 0.1
26/06/2024
30
 15,400 31 31 30 10,000 0 0.3
25/06/2024
30.40
 300 30.40 30.40 30.40 0 0 0
24/06/2024
30.40
 2,300 31 31 30.40 1,000 0 0.0
21/06/2024
30.40
 9,000 30.50 30.50 30.40 6,000 0 0.2
20/06/2024
30.50
 0 30.50 30.50 30.50 0 0 0
19/06/2024
30.50
 700 30.60 30.60 30.50 0 0 0
18/06/2024
30.60
 7,200 29.50 30.60 29.50 900 1,800 -0.0
17/06/2024
28.90
 10,000 29.20 29.20 28.90 0 0 0
14/06/2024
29.10
 4,000 29.70 29.70 29 800 0 0.0
13/06/2024
29.70
 200 29.70 29.70 29.70 0 0 0
12/06/2024
29.70
 2,600 29.70 29.70 29.70 900 2,000 -0.0
11/06/2024
29.60
 12,200 29.30 30 29.30 300 0 0.0
10/06/2024
29.20
 12,900 28.80 29.30 28.80 0 0 0
07/06/2024
28.80
 500 29 29 28.80 0 0 0
06/06/2024
28.70
 300 28.70 28.70 28.70 0 0 0
05/06/2024
28.50
 0 28.50 28.50 28.50 0 0 0
04/06/2024
28.50
 4,000 28.70 28.70 28.50 0 0 0
03/06/2024
29.30
 3,200 29.30 29.30 29 3,000 800 0.1
31/05/2024
29.30
 100 29.30 29.30 29.30 0 0 0
30/05/2024
28.30
 1,400 28.90 28.90 28 0 0 0
29/05/2024
28.90
 1,800 28.90 28.90 28.90 800 1,000 -0.0
28/05/2024
28.70
 1,600 28.70 28.70 28.70 800 0 0.0
27/05/2024
28.50
 5,600 28.60 28.70 28.30 1,800 0 0.1
24/05/2024
28.60
 2,700 28.60 28.60 28.50 0 0 0
23/05/2024
28.60
 9,000 28.60 28.60 28.50 3,100 0 0.1
22/05/2024
28.60
 12,900 28.60 28.80 28.60 6,000 0 0.2
21/05/2024
28.60
 3,700 28.20 28.60 28.20 500 0 0.0
20/05/2024
28.50
 9,300 28.20 28.50 28.20 5,000 0 0.1
17/05/2024
28.60
 21,500 28.80 28.80 28.50 17,000 0 0.5
16/05/2024
28.70
 2,800 28.60 28.70 28.60 400 0 0.0
15/05/2024
28.50
 31,600 28.60 28.60 28.50 10,000 0 0.3
14/05/2024
28.50
 12,200 28.70 29 28.50 2,000 0 0.1
13/05/2024
28.90
 1,100 28.30 28.90 28.30 0 0 0
10/05/2024
28.90
 0 28.90 28.90 28.90 0 0 0
09/05/2024
28.90
 1,500 28.90 28.90 28.90 1,000 0 0.0
08/05/2024
28.90
 0 28.90 28.90 28.90 0 0 0
07/05/2024
28.90
 1,300 28.90 28.90 28.90 0 1,000 -0.0
06/05/2024
28.70
 24,700 28.60 28.70 28.60 12,000 0 0.3
03/05/2024
28.50
 900 28.70 28.70 28.50 0 0 0
02/05/2024
27.50
 7,900 28.50 28.50 27.50 6,000 0 0.2
26/04/2024
28.50
 4,500 29 29 28 0 0 0
25/04/2024
29.40
 8,300 28.40 29.40 28.40 2,800 0 0.1
24/04/2024
28.10
 0 28.10 28.10 28.10 0 0 0
23/04/2024
28.10
 1,400 28.10 28.10 28.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |