CTCP Trang (tfc)

55.50
0.20
(0.36%)
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
(2025-11-05) 		-9.20 -14.26% 122,400 100 0.0
54.50
64.50
55.50
2 tháng
(2025-10-06) 		-8.70 -13.59% 146,900 -600 -0.0
54.50
65
55.50
3 tháng
(2025-09-08) 		-10.47 -15.92% 180,100 -8,300 -0.5
54.50
66.65
55.50
6 tháng
(2025-06-09) 		-18.52 -25.09% 499,600 142,800 11.1
54.50
77.41
55.50
12 tháng
(2024-12-10) 		11.35 25.84% 2,482,267 164,201 12.8
43.07
82.85
55.50
24 tháng
(2023-12-18) 		47.73 630.65% 6,462,633 166,701 12.9
6.73
82.85
55.50
36 tháng
(2022-12-21) 		49.47 848.84% 7,383,731 135,001 12.7
4.95
82.85
55.50
60 tháng
(2020-12-31) 		50.09 961.75% 8,984,422 141,901 12.8
4.81
82.85
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
6.62
 0 6.62 6.62 6.62 0 0 0
28/04/2022
6.62
 100 6.80 6.80 6.62 0 0 0
27/04/2022
6.80
 100 6.62 6.80 6.80 0 0 0
26/04/2022
6.62
 6,000 6.98 6.98 6.45 0 100 -0.0
25/04/2022
6.98
 500 6.89 6.98 6.45 0 300 -0.0
22/04/2022
6.89
 1,800 7.06 7.06 6.62 0 1,100 -0.0
21/04/2022
7.06
 900 7.06 7.06 6.71 0 0 0
20/04/2022
7.06
 900 7.15 7.15 6.89 0 0 0
19/04/2022
7.15
 4,100 7.24 7.24 6.53 0 0 0
18/04/2022
7.24
 1,700 7.15 7.24 7.06 0 0 0
15/04/2022
7.15
 0 7.15 7.15 7.15 0 0 0
14/04/2022
7.15
 1,300 7.15 7.15 6.98 0 0 0
13/04/2022
7.15
 1,150 7.24 7.24 6.98 100 0 0.0
12/04/2022
7.24
 1,400 7.24 7.33 6.62 0 700 -0.0
08/04/2022
7.24
 2,100 7.24 7.24 7.15 0 0 0
07/04/2022
7.24
 400 7.24 7.24 7.06 0 0 0
06/04/2022
7.24
 700 7.24 7.24 7.15 0 0 0
05/04/2022
7.24
 300 7.33 7.33 7.24 100 0 0.0
04/04/2022
7.33
 1,700 7.33 7.33 7.06 0 0 0
01/04/2022
7.33
 600 7.24 7.33 7.15 0 0 0
31/03/2022
7.24
 2,000 7.33 7.42 6.98 0 0 0
30/03/2022
7.33
 800 7.42 7.42 7.33 0 0 0
29/03/2022
7.42
 2,600 7.42 7.42 7.24 0 0 0
28/03/2022
7.42
 7,700 7.33 7.42 6.98 0 0 0
25/03/2022
7.33
 2,820 7.42 7.42 7.24 0 0 0
24/03/2022
7.42
 1,500 7.51 7.51 7.15 0 0 0
23/03/2022
7.51
 4,000 7.24 7.51 7.06 0 0 0
22/03/2022
7.24
 6,100 7.24 7.24 7.06 0 0 0
21/03/2022
7.24
 1,100 7.33 7.33 7.24 0 0 0
18/03/2022
7.33
 500 7.15 7.33 7.15 0 0 0
17/03/2022
7.15
 5,100 7.15 7.15 7.06 0 0 0
16/03/2022
7.15
 7,300 7.51 7.51 7.06 0 0 0
15/03/2022
7.51
 700 7.51 7.59 7.51 0 0 0
14/03/2022
7.51
 1,600 7.42 7.59 7.33 0 100 -0.0
11/03/2022
7.42
 3,500 7.95 7.95 7.42 0 0 0
10/03/2022
7.95
 14,800 7.33 7.95 7.06 0 0 0
09/03/2022
7.33
 1,020 7.33 7.33 7.24 100 0 0.0
08/03/2022
7.33
 220 7.33 7.33 7.33 0 0 0
07/03/2022
7.33
 7,700 7.06 7.33 7.06 400 0 0.0
04/03/2022
7.06
 6,500 6.89 7.06 6.80 0 0 0
03/03/2022
6.89
 1,650 6.98 6.98 6.80 0 0 0
02/03/2022
6.98
 1,400 7.06 7.06 6.89 0 0 0
01/03/2022
7.06
 2,600 7.06 7.06 6.71 0 0 0
28/02/2022
7.06
 10,100 7.15 7.15 6.45 0 0 0
25/02/2022
7.15
 600 7.24 7.24 7.06 0 0 0
24/02/2022
7.24
 4,700 7.06 7.33 6.80 0 0 0
23/02/2022
7.06
 2,100 7.15 7.15 7.06 0 0 0
22/02/2022
7.15
 1,800 7.24 7.24 7.15 0 0 0
21/02/2022
7.24
 12,800 7.15 7.33 7.06 0 0 0
18/02/2022
7.15
 5,500 7.15 7.24 6.62 0 0 0
17/02/2022
7.15
 2,400 7.24 7.24 7.06 0 0 0
16/02/2022
7.24
 12,800 7.51 7.51 6.80 0 0 0
15/02/2022
7.51
 3,600 7.51 7.95 7.15 0 0 0
14/02/2022
7.51
 9,800 7.77 7.77 7.06 0 0 0
11/02/2022
7.77
 4,400 7.15 7.86 6.45 0 0 0
10/02/2022
7.15
 11,900 7.95 7.95 7.15 0 0 0
09/02/2022
7.95
 4,600 8.83 8.83 7.95 0 0 0
08/02/2022
8.83
 600 9.01 9.01 8.21 0 0 0
07/02/2022
9.01
 1,000 9.18 9.18 8.39 0 0 0
28/01/2022
9.18
 300 8.83 9.18 8.74 0 0 0
27/01/2022
8.83
 0 8.83 8.83 8.83 0 0 0
26/01/2022
8.83
 100 8.48 8.83 8.83 0 0 0
25/01/2022
8.48
 0 8.48 8.48 8.48 0 0 0
24/01/2022
8.48
 0 8.48 8.48 8.48 0 0 0
21/01/2022
8.48
 0 8.48 8.48 8.48 0 0 0
20/01/2022
8.48
 900 9.18 9.18 8.30 0 0 0
19/01/2022
9.18
 600 8.48 9.18 7.68 0 0 0
18/01/2022
8.48
 10,800 9.18 9.18 8.30 0 0 0
17/01/2022
9.18
 200 9.18 9.18 8.48 0 0 0
14/01/2022
9.18
 0 9.18 9.18 9.18 0 0 0
13/01/2022
9.18
 700 8.83 9.18 9.01 0 0 0
12/01/2022
8.83
 1,500 9.36 9.36 8.65 0 0 0
11/01/2022
9.36
 9,600 9.27 9.36 8.39 0 0 0
10/01/2022
9.27
 400 9.36 9.36 9.10 0 0 0
07/01/2022
9.36
 2,900 9.45 9.45 9.36 0 0 0
06/01/2022
9.45
 9,000 8.74 9.54 8.74 0 0 0
05/01/2022
8.74
 900 8.65 8.74 8.65 100 0 0.0
04/01/2022
8.65
 2,900 8.57 8.74 8.57 0 0 0
31/12/2021
8.57
 4,100 8.57 8.57 8.39 0 0 0
30/12/2021
8.57
 3,100 8.65 8.65 8.48 0 0 0
29/12/2021
8.65
 2,800 8.39 8.65 8.39 0 0 0
28/12/2021
8.39
 2,100 8.39 8.39 8.30 0 0 0
27/12/2021
8.39
 1,900 8.48 8.48 8.39 0 0 0
24/12/2021
8.48
 0 8.48 8.48 8.48 0 0 0
23/12/2021
8.48
 500 8.39 8.48 8.39 0 0 0
22/12/2021
8.39
 300 8.39 8.74 8.39 0 0 0
21/12/2021
8.39
 3,100 8.12 8.65 8.30 0 0 0
20/12/2021
8.12
 12,100 8.21 8.21 8.12 0 0 0
17/12/2021
8.21
 300 8.74 8.74 8.21 0 0 0
16/12/2021
8.74
 0 8.74 8.74 8.74 0 0 0
15/12/2021
8.74
 10,600 8.83 8.83 8.30 0 0 0
14/12/2021
8.83
 2,650 8.83 9.01 8.30 0 1,850 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2021
8.83
 24,800 8.65 9.27 8.83 0 0 0
10/12/2021
8.65
 13,400 8.81 8.97 8.01 0 0 0
09/12/2021
8.81
 38,700 8.57 8.97 8.57 0 0 0
08/12/2021
8.57
 300 8.41 8.57 8.57 0 0 0
07/12/2021
8.41
 13,700 8.09 8.65 7.29 0 0 0
06/12/2021
8.09
 2,100 8.57 8.57 8.01 0 0 0
03/12/2021
8.57
 2,000 8.57 8.81 8.41 0 0 0
02/12/2021
8.57
 1,400 8.65 8.65 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |