CTCP Trang (tfc)

51.50
4.50
(9.57%)
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
(2026-05-20) 		-4 -7.84% 126,800 -3,100 0
46
51.50
51.50
2 tháng
(2026-04-20) 		-5.20 -9.96% 246,300 -5,800 0
46
53.40
51.50
3 tháng
(2026-03-23) 		0.10 0.21% 433,100 -300 0.1
45.40
53.40
51.50
6 tháng
(2025-12-22) 		-4.50 -8.74% 1,289,800 5,100 0.4
39
53.40
51.50
12 tháng
(2025-06-24) 		-28.57 -37.81% 1,800,000 -12,100 -0.6
39
76.54
51.50
24 tháng
(2024-07-01) 		30.46 184.18% 5,410,725 172,001 13.2
15.32
82.85
51.50
36 tháng
(2023-07-05) 		40.82 660.35% 8,590,308 171,501 13.2
5.47
82.85
51.50
60 tháng
(2021-07-15) 		41.39 737.94% 9,737,424 136,351 13.0
4.95
82.85
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
5.93
 0 5.93 5.93 5.93 0 0 0
23/08/2021
5.93
 0 5.93 5.93 5.93 0 0 0
20/08/2021
5.93
 4,900 6.01 6.01 5.93 0 0 0
19/08/2021
6.01
 5,000 6.09 6.09 6.01 0 0 0
18/08/2021
6.09
 11,000 6.09 6.09 5.93 0 200 -0.0
17/08/2021
6.09
 0 6.09 6.09 6.09 0 0 0
16/08/2021
6.09
 14,500 5.93 6.25 5.93 0 0 0
13/08/2021
5.93
 2,600 5.93 5.93 5.93 0 0 0
12/08/2021
5.93
 5,100 5.69 5.93 5.77 0 0 0
11/08/2021
5.69
 14,300 5.61 5.77 5.69 0 0 0
10/08/2021
5.61
 0 5.61 5.61 5.61 0 0 0
09/08/2021
5.61
 800 5.29 5.61 5.61 600 200 0.0
06/08/2021
5.29
 0 5.29 5.29 5.29 0 0 0
05/08/2021
5.29
 0 5.29 5.29 5.29 0 0 0
04/08/2021
5.29
 2,100 5.21 5.61 5.29 0 1,300 -0.0
03/08/2021
5.21
 7,300 5.61 5.61 5.21 0 0 0
02/08/2021
5.61
 4,300 5.53 5.61 5.61 0 0 0
30/07/2021
5.53
 5,000 5.77 5.77 5.53 0 0 0
29/07/2021
5.77
 1,000 5.77 5.77 5.77 0 0 0
28/07/2021
5.77
 5,000 5.77 5.77 5.77 0 0 0
27/07/2021
5.77
 400 5.69 5.77 5.77 200 0 0.0
26/07/2021
5.69
 203 5.61 5.69 5.69 0 200 -0.0
23/07/2021
5.61
 100 6.01 6.01 5.61 0 100 -0.0
22/07/2021
6.01
 100 5.69 6.01 6.01 0 0 0
21/07/2021
5.69
 3,200 5.61 5.69 5.69 0 0 0
20/07/2021
5.61
 1,000 5.61 5.61 5.61 0 0 0
19/07/2021
5.61
 0 5.61 5.61 5.61 0 0 0
16/07/2021
5.61
 3,500 5.61 5.61 5.61 0 0 0
15/07/2021
5.61
 2,200 5.53 5.69 5.61 0 0 0
14/07/2021
5.53
 0 5.53 5.53 5.53 0 0 0
13/07/2021
5.53
 3,000 5.69 5.69 5.53 0 0 0
12/07/2021
5.69
 5,300 5.93 5.93 5.69 0 0 0
09/07/2021
5.93
 2,200 5.85 6.41 5.93 1,000 1,000 0
08/07/2021
5.85
 1,000 5.85 5.85 5.85 0 0 0
07/07/2021
5.85
 5,000 6.41 6.41 5.85 0 0 0
06/07/2021
6.41
 100 6.09 6.41 6.41 0 0 0
05/07/2021
6.09
 1,600 6.41 6.41 6.09 0 100 -0.0
02/07/2021
6.41
 0 6.41 6.41 6.41 0 0 0
01/07/2021
6.41
 1,000 6.41 6.41 6.41 0 0 0
30/06/2021
6.41
 8,005 6.89 6.89 6.41 0 0 0
29/06/2021
6.89
 0 6.89 6.89 6.89 0 0 0
28/06/2021
6.89
 0 6.89 6.89 6.89 0 0 0
25/06/2021
6.89
 50 6.89 6.89 6.89 50 0 0.0
24/06/2021
6.89
 0 6.89 6.89 6.89 0 0 0
23/06/2021
6.89
 500 7.05 7.05 6.41 0 0 0
22/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
21/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
18/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
17/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
16/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
15/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
14/06/2021
7.05
 0 7.05 7.05 7.05 0 0 0
11/06/2021
7.05
 1,200 6.49 7.05 6.25 0 0 0
10/06/2021
6.49
 16,400 7.13 7.13 6.49 0 0 0
09/06/2021
7.13
 37,200 6.65 7.13 6.41 0 0 0
08/06/2021
6.65
 1,802 7.29 7.29 6.65 0 0 0
07/06/2021
7.29
 22,000 7.29 7.29 6.57 0 0 0
04/06/2021
7.29
 12 7.29 7.29 7.29 0 0 0
03/06/2021
7.29
 0 7.29 7.29 7.29 0 0 0
02/06/2021
7.29
 3,100 7.21 7.37 7.21 0 0 0
01/06/2021
7.21
 5,800 7.05 7.21 7.05 0 0 0
31/05/2021
7.05
 7,100 6.81 7.05 6.41 0 0 0
28/05/2021
6.81
 0 6.81 6.81 6.81 0 0 0
27/05/2021
6.81
 16,700 6.41 6.81 6.41 0 1,000 -0.0
26/05/2021
6.41
 20,100 6.41 6.49 6.41 0 0 0
25/05/2021
6.41
 5,000 6.89 6.89 6.41 0 0 0
24/05/2021
6.89
 0 6.89 6.89 6.89 0 0 0
21/05/2021
6.89
 1,200 7.29 7.37 6.81 0 0 0
20/05/2021
7.29
 16,200 6.73 7.29 6.73 0 0 0
19/05/2021
6.73
 2,100 6.65 6.73 6.65 0 0 0
18/05/2021
6.65
 37,200 6.65 6.73 6.65 0 0 0
17/05/2021
6.65
 119,400 6.65 6.65 6.57 0 0 0
14/05/2021
6.65
 10,800 6.17 6.65 6.41 0 0 0
13/05/2021
6.17
 18,200 5.61 6.17 5.77 200 200 -0.0
12/05/2021
5.61
 4,400 5.61 5.61 5.61 0 0 0
11/05/2021
5.61
 3,600 5.61 5.61 5.61 0 0 0
10/05/2021
5.61
 5,000 5.61 5.61 5.61 0 0 0
07/05/2021
5.61
 500 5.61 5.61 5.61 0 0 0
06/05/2021
5.61
 11,100 5.61 5.69 5.61 0 500 -0.0
05/05/2021
5.61
 4,700 5.29 5.61 5.61 0 500 -0.0
04/05/2021
5.29
 800 5.61 5.61 5.29 0 700 -0.0
29/04/2021
5.61
 800 5.61 5.77 5.61 0 0 0
28/04/2021
5.61
 200 5.61 5.61 5.61 0 0 0
27/04/2021
5.61
 500 5.61 5.61 5.61 0 0 0
26/04/2021
5.61
 200 5.53 5.61 5.61 0 0 0
23/04/2021
5.53
 1,500 5.45 5.61 5.53 0 0 0
22/04/2021
5.45
 10,300 5.61 5.61 5.45 0 0 0
20/04/2021
5.61
 100 5.61 5.61 5.61 0 0 0
19/04/2021
5.61
 10,200 5.69 5.77 5.29 0 600 -0.0
16/04/2021
5.69
 4,000 5.77 5.77 5.69 0 0 0
15/04/2021
5.77
 10,800 6.17 6.17 5.69 100 0 0.0
14/04/2021
6.17
 2 6.17 6.17 6.17 0 0 0
13/04/2021
6.17
 1,200 6.17 6.17 6.17 0 0 0
12/04/2021
6.17
 7,500 6.41 6.41 5.93 700 0 0.0
09/04/2021
6.41
 2,500 6.57 6.57 5.93 400 0 0.0
08/04/2021
6.57
 10 6.57 6.57 6.57 0 0 0
07/04/2021
6.57
 1,500 6.01 6.57 5.93 500 0 0.0
06/04/2021
6.01
 1,200 5.85 6.01 5.85 900 0 0.0
05/04/2021
5.85
 1,200 6.09 6.09 5.85 0 0 0
02/04/2021
6.09
 2,239 5.77 6.09 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |