CTCP Trang (tfc)

48.80
-0.20
(-0.41%)
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
(2025-12-30) 		-1.10 -2.20% 189,200 0 -0.0
48.80
51.70
48.80
2 tháng
(2025-12-01) 		-8.30 -14.49% 340,900 -600 -0.0
48.20
57.30
48.80
3 tháng
(2025-10-31) 		-12.60 -20.45% 424,600 -600 -0.0
48.20
65
48.80
6 tháng
(2025-08-04) 		-24.05 -32.92% 575,100 -15,200 -0.9
48.20
73.05
48.80
12 tháng
(2025-02-03) 		-5.13 -9.48% 2,468,054 166,701 12.9
48.20
82.85
48.80
24 tháng
(2024-02-15) 		40.50 476.27% 5,910,802 165,901 12.9
8.41
82.85
48.80
36 tháng
(2023-02-14) 		42.73 681.54% 7,642,018 134,101 12.7
4.95
82.85
48.80
60 tháng
(2021-02-24) 		44.11 902.48% 9,220,256 138,901 12.7
4.89
82.85
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |