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)
18/02/2021
4.89
 700 4.89 4.89 4.89 0 0 0
17/02/2021
4.89
 3,500 5.05 5.05 4.89 1,400 3,500 -0.0
09/02/2021
5.05
 2,400 5.53 5.53 5.05 0 1,100 -0.0
08/02/2021
5.53
 1,200 5.21 5.53 4.81 200 0 0.0
05/02/2021
5.21
 400 5.21 5.21 4.81 0 0 0
04/02/2021
5.21
 2,939 5.21 5.29 4.81 1,100 0 0.0
03/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
02/02/2021
5.21
 0 5.21 5.21 5.21 0 0 0
01/02/2021
5.21
 100 5.77 5.77 5.21 100 0 0.0
29/01/2021
5.77
 0 5.77 5.77 5.77 0 0 0
28/01/2021
5.77
 900 6.33 6.33 5.77 0 0 0
27/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
26/01/2021
6.33
 7,600 6.33 6.33 5.85 0 0 0
25/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
21/01/2021
6.33
 0 6.33 6.33 6.33 0 0 0
20/01/2021
6.33
 200 6.57 6.57 6.33 0 0 0
19/01/2021
6.57
 200 6.57 6.57 6.57 0 0 0
18/01/2021
6.57
 320 6.65 6.65 6.57 0 0 0
15/01/2021
6.65
 7 6.65 6.65 6.65 0 0 0
14/01/2021
6.65
 1,600 6.65 6.65 6.25 0 0 0
13/01/2021
6.65
 6,200 6.49 6.81 6.49 0 100 -0.0
12/01/2021
6.49
 7,200 6.09 6.49 6.25 2,500 300 0.0
11/01/2021
6.09
 6,500 5.61 6.09 5.85 0 0 0
08/01/2021
5.61
 4,200 5.69 5.77 5.61 0 0 0
07/01/2021
5.69
 7,400 5.45 5.69 5.53 0 500 -0.0
06/01/2021
5.45
 1,500 5.37 5.45 5.45 0 0 0
05/01/2021
5.37
 500 5.21 5.37 5.37 0 0 0
04/01/2021
5.21
 1,500 5.21 5.37 5.21 0 100 -0.0
31/12/2020
5.21
 1,200 5.29 5.29 5.21 0 300 -0.0
30/12/2020
5.29
 620 5.29 5.29 5.29 0 0 0
29/12/2020
5.29
 600 5.21 5.37 5.29 0 0 0
28/12/2020
5.21
 1,200 4.97 5.21 4.97 0 0 0
25/12/2020
4.97
 250 4.73 4.97 4.97 0 0 0
24/12/2020
4.73
 16,000 4.49 4.73 4.49 1,500 0 0.0
23/12/2020
4.49
 1,600 4.41 4.49 4.41 1,500 0 0.0
22/12/2020
4.41
 3,617 4.41 4.41 4.25 3,600 0 0.0
21/12/2020
4.41
 3 4.41 4.41 4.41 0 0 0
18/12/2020
4.41
 200 4.25 4.41 3.93 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2020
4.25
 0 4.05 4.25 4.25 0 0 0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
16/12/2020
4.05
 0 4.01 4.05 4.05 0 0 0
15/12/2020
4.01
 0 4.01 4.01 4.01 0 0 0
14/12/2020
4.01
 100 3.94 4.01 4.01 0 0 0
11/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
10/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
09/12/2020
3.94
 100 3.86 3.94 3.94 0 0 0
08/12/2020
3.86
 20 3.86 3.86 3.86 0 0 0
07/12/2020
3.86
 6,000 3.94 3.94 3.79 1,500 0 0.0
04/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
03/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
02/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
01/12/2020
3.94
 0 3.94 3.94 3.94 0 0 0
30/11/2020
3.94
 0 3.94 3.94 3.94 0 0 0
27/11/2020
3.94
 0 3.94 3.94 3.94 0 0 0
26/11/2020
3.94
 100 3.72 3.94 3.94 0 0 0
25/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
23/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
19/11/2020
3.72
 100 3.64 3.72 3.72 0 0 0
18/11/2020
3.64
 100 3.94 3.94 3.64 0 0 0
17/11/2020
3.94
 100 3.79 3.94 3.94 0 0 0
16/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
13/11/2020
3.79
 40 3.79 3.79 3.79 0 0 0
12/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
11/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
10/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
09/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
06/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
05/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
04/11/2020
3.79
 0 3.79 3.79 3.79 0 0 0
03/11/2020
3.79
 5,100 3.79 4.01 3.79 0 0 0
02/11/2020
3.79
 850 3.94 3.94 3.79 0 0 0
30/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
29/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
28/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
27/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
26/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
23/10/2020
3.94
 0 3.94 3.94 3.94 0 0 0
22/10/2020
3.94
 100 3.72 3.94 3.94 0 0 0
21/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/10/2020
3.72
 700 3.64 3.72 3.64 0 500 -0.0
19/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
16/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
15/10/2020
3.64
 100 4.01 4.01 3.64 0 0 0
14/10/2020
4.01
 0 4.01 4.01 4.01 0 0 0
13/10/2020
4.01
 0 4.01 4.01 4.01 0 0 0
12/10/2020
4.01
 500 4.01 4.01 4.01 0 0 0
09/10/2020
4.01
 200 3.94 4.01 3.72 0 100 -0.0
08/10/2020
3.94
 1,100 3.72 3.94 3.86 0 0 0
07/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
06/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
05/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
02/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
01/10/2020
3.72
 2,500 4.08 4.08 3.72 0 0 0
30/09/2020
4.08
 100 3.72 4.08 4.08 0 0 0
29/09/2020
3.72
 1,500 4.08 4.08 3.72 0 0 0
28/09/2020
4.08
 3,700 4.52 4.52 4.08 300 0 0.0
25/09/2020
4.52
 100 4.52 4.52 4.52 0 0 0
24/09/2020
4.52
 100 4.15 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |