CTCP Trang (tfc)

44.90
1
(2.28%)
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
(2026-02-23) 		0.90 2.11% 453,600 2,200 0.1
39
43.90
43.90
2 tháng
(2026-01-16) 		-6.20 -12.47% 711,500 3,100 0.1
39
50.70
43.90
3 tháng
(2025-12-17) 		-9 -17.14% 868,900 3,300 0.1
39
52.50
43.90
6 tháng
(2025-09-18) 		-20.53 -32.06% 1,071,600 -2,300 -0.2
39
66.65
43.90
12 tháng
(2025-03-24) 		-24.41 -35.94% 2,319,200 153,800 11.9
39
82.85
43.90
24 tháng
(2024-03-27) 		34.34 375.04% 5,955,354 170,501 13.0
8.97
82.85
43.90
36 tháng
(2023-04-03) 		38.20 721.01% 8,239,114 137,201 12.8
4.95
82.85
43.90
60 tháng
(2021-04-12) 		37.33 605.03% 9,739,895 132,301 12.8
4.95
82.85
43.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2021
5.77
 2,000 5.77 5.77 5.77 0 0 0
31/03/2021
5.77
 5,800 5.85 5.85 5.77 0 0 0
30/03/2021
5.85
 400 6.01 6.01 5.85 0 0 0
29/03/2021
6.01
 100 5.93 6.01 6.01 0 0 0
26/03/2021
5.93
 0 5.93 5.93 5.93 0 0 0
25/03/2021
5.93
 2,800 6.01 6.01 5.85 0 0 0
24/03/2021
6.01
 7,160 6.01 6.09 5.93 0 500 -0.0
23/03/2021
6.01
 0 6.01 6.01 6.01 0 0 0
22/03/2021
6.01
 6,100 5.77 6.01 5.93 0 0 0
19/03/2021
5.77
 1,600 5.69 5.77 5.61 0 0 0
18/03/2021
5.69
 10,700 5.61 5.77 5.53 0 0 0
17/03/2021
5.61
 0 5.61 5.61 5.61 0 0 0
16/03/2021
5.61
 200 5.53 5.61 5.61 0 0 0
15/03/2021
5.53
 6,700 5.21 5.53 5.37 0 0 0
12/03/2021
5.21
 3,500 5.13 5.45 5.21 0 0 0
11/03/2021
5.13
 400 5.37 5.37 5.13 0 0 0
10/03/2021
5.37
 1,600 5.05 5.37 4.81 0 0 0
09/03/2021
5.05
 5,100 5.21 5.21 4.81 0 0 0
08/03/2021
5.21
 9,100 5.77 5.77 5.21 0 0 0
05/03/2021
5.77
 100 5.61 5.77 5.77 0 0 0
04/03/2021
5.61
 11,100 5.13 5.61 5.13 4,200 0 0.0
03/03/2021
5.13
 1,500 4.97 5.13 4.81 0 0 0
02/03/2021
4.97
 551 5.13 5.13 4.97 0 0 0
01/03/2021
5.13
 1,800 5.05 5.13 5.05 1,400 0 0.0
26/02/2021
5.05
 100 4.89 5.05 5.05 0 0 0
25/02/2021
4.89
 2,001 4.89 4.89 4.89 1,900 0 0.0
24/02/2021
4.89
 1,000 5.13 5.13 4.89 900 0 0.0
23/02/2021
5.13
 2,300 4.89 5.13 4.89 900 0 0.0
22/02/2021
4.89
 200 4.81 4.89 4.89 0 0 0
19/02/2021
4.81
 2,000 4.89 4.89 4.81 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |