CTCP Trường Phú (tgp)

7.60
0.70
(10.14%)
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
(2026-08-18) 		1.10 18.97% 59,700 0 0
5.60
7.60
7.60
2 tháng
(2026-07-20) 		2.30 50% 301,500 0 0
4.60
7.60
7.60
3 tháng
(2026-06-19) 		1 16.95% 305,000 0 0
4.60
7.60
7.60
6 tháng
(2026-03-23) 		-1 -12.66% 435,600 0 0
4.60
7.90
7.60
12 tháng
(2025-09-22) 		1.45 26.69% 476,400 0 0
4.60
8.30
7.60
24 tháng
(2024-09-27) 		2.79 68% 812,331 0 0
3.57
8.30
7.60
36 tháng
(2023-10-03) 		2.17 45.81% 1,244,800 0 0
3.57
8.30
7.60
60 tháng
(2021-10-13) 		3.48 101.64% 3,228,158 100 0.0
2.75
8.30
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
4.85
 6 4.85 4.85 4.85 0 0 0
25/01/2022
4.85
 0 4.85 4.85 4.85 0 0 0
24/01/2022
4.85
 400 4.85 4.85 4.85 0 0 0
21/01/2022
4.99
 100 4.99 4.99 4.99 0 0 0
20/01/2022
4.85
 3,500 4.42 4.85 4.42 0 0 0
19/01/2022
4.13
 400 4.13 4.71 4.13 0 0 0
18/01/2022
4.78
 520 4.71 4.78 4.71 0 0 0
17/01/2022
4.78
 1,600 4.85 4.85 4.78 0 0 0
14/01/2022
4.99
 410 4.71 4.99 4.71 0 0 0
13/01/2022
5.92
 1,550 5.13 5.92 5.13 0 0 0
12/01/2022
5.70
 1,700 5.99 6.34 5.70 0 300 -0.0
11/01/2022
5.99
 4,524 5.99 5.99 5.99 0 0 0
10/01/2022
6.13
 47,006 5.70 6.13 5.35 0 0 0
07/01/2022
5.49
 10,700 5.35 5.56 4.85 300 0 0.0
06/01/2022
5.42
 28,555 5.63 5.70 5.42 0 0 0
05/01/2022
5.56
 21,128 5.42 5.56 5.13 0 0 0
04/01/2022
5.42
 35,309 4.99 5.49 4.99 0 0 0
31/12/2021
4.99
 14,245 5.13 5.13 4.85 0 0 0
30/12/2021
5.20
 15,590 4.99 5.28 4.99 0 0 0
29/12/2021
5.06
 16,176 4.92 5.13 4.92 100 0 0.0
28/12/2021
4.92
 32,525 4.78 4.99 4.78 0 0 0
27/12/2021
4.71
 7,700 4.85 4.85 4.71 0 0 0
24/12/2021
4.71
 10,000 4.63 4.99 4.63 0 0 0
23/12/2021
4.63
 24,300 4.85 4.85 4.56 0 0 0
22/12/2021
4.85
 22,800 4.92 4.92 4.71 0 0 0
21/12/2021
4.92
 28,200 4.78 4.99 4.71 0 0 0
20/12/2021
4.78
 6,300 4.71 4.78 4.63 0 0 0
17/12/2021
4.71
 59,800 4.63 4.99 4.56 0 0 0
16/12/2021
4.56
 19,008 4.56 4.78 4.49 0 0 0
15/12/2021
4.49
 15,105 4.56 4.56 4.49 0 0 0
14/12/2021
4.56
 9,200 4.56 4.78 4.49 0 0 0
13/12/2021
4.56
 26,503 4.85 4.85 4.42 0 0 0
10/12/2021
4.49
 10,277 4.42 4.63 4.28 0 0 0
09/12/2021
4.49
 7,000 4.42 4.49 4.42 0 0 0
08/12/2021
4.42
 8,700 5.13 5.13 4.42 0 0 0
07/12/2021
4.71
 13,990 4.92 4.92 4.42 0 0 0
06/12/2021
4.56
 1,400 5.20 5.20 4.42 0 0 0
03/12/2021
4.71
 11,500 4.92 5.13 4.71 0 700 -0.0
02/12/2021
5.13
 47,668 4.56 5.13 4.49 0 0 0
01/12/2021
4.56
 10,800 4.56 4.56 4.42 0 0 0
30/11/2021
4.56
 21,800 4.56 4.71 4.28 600 0 0.0
29/11/2021
4.63
 10,500 4.49 4.63 4.42 100 0 0.0
26/11/2021
4.63
 10,000 4.63 4.63 4.28 0 0 0
25/11/2021
4.49
 25,200 4.42 4.63 4.28 0 0 0
24/11/2021
4.35
 15,100 4.85 4.85 4.13 0 0 0
23/11/2021
4.92
 2,805 4.92 4.92 4.63 0 0 0
22/11/2021
4.99
 1,800 4.85 4.99 4.71 0 0 0
19/11/2021
4.92
 17,500 4.85 5.20 4.63 0 0 0
18/11/2021
5.28
 12,800 4.92 5.28 4.92 0 0 0
17/11/2021
5.20
 6,600 5.20 5.20 4.78 0 0 0
16/11/2021
5.20
 12,100 5.13 5.35 5.13 0 0 0
15/11/2021
5.13
 63,603 5.63 5.63 5.06 0 0 0
12/11/2021
5.70
 31,200 6.70 6.70 4.99 0 0 0
11/11/2021
5.85
 13,900 5.85 5.85 5.85 0 0 0
10/11/2021
5.13
 83,196 5.13 5.13 5.13 0 0 0
09/11/2021
4.71
 46,900 4.28 4.71 4.28 0 0 0
08/11/2021
4.13
 1,400 3.99 4.35 3.99 0 0 0
05/11/2021
4.21
 7,200 3.71 4.28 3.71 0 0 0
04/11/2021
4.06
 3,400 3.78 4.06 3.78 0 0 0
03/11/2021
3.71
 1,700 3.92 3.92 3.71 0 0 0
02/11/2021
3.99
 12,600 3.85 3.99 3.85 0 0 0
01/11/2021
3.85
 14,200 3.64 3.85 3.64 0 0 0
29/10/2021
3.64
 1,100 3.64 3.71 3.64 0 0 0
28/10/2021
3.64
 17,400 3.64 3.71 3.64 0 0 0
27/10/2021
3.64
 5,900 3.56 3.71 3.42 0 0 0
26/10/2021
3.64
 4,500 3.64 3.71 3.49 0 0 0
25/10/2021
3.56
 12,200 3.42 3.56 3.42 0 0 0
22/10/2021
3.56
 1,600 3.49 3.71 3.49 0 0 0
21/10/2021
3.56
 2,405 3.42 3.78 3.42 0 0 0
20/10/2021
3.71
 8,000 3.49 3.71 3.42 0 0 0
19/10/2021
3.42
 1,300 3.49 3.49 3.42 0 0 0
18/10/2021
3.42
 3,900 3.35 3.56 3.35 0 0 0
15/10/2021
3.42
 4,500 3.35 3.42 3.35 0 0 0
14/10/2021
3.35
 8,500 3.42 3.49 3.35 0 0 0
13/10/2021
3.42
 1,000 3.35 3.49 3.35 0 0 0
12/10/2021
3.42
 5,800 3.49 3.49 3.35 0 0 0
11/10/2021
3.49
 7,000 3.42 3.49 3.42 0 0 0
08/10/2021
3.42
 18,200 3.42 3.42 3.42 0 0 0
07/10/2021
3.42
 5,100 3.42 3.42 3.42 0 0 0
06/10/2021
3.42
 13,500 3.42 3.42 3.42 0 0 0
05/10/2021
3.28
 300 3.21 3.28 3.21 0 0 0
04/10/2021
3.56
 1,600 3.64 3.64 3.56 0 0 0
01/10/2021
3.64
 2,100 3.28 3.64 3.28 0 0 0
30/09/2021
3.28
 7,700 3.21 3.71 3.21 0 300 -0.0
29/09/2021
3.42
 1,300 3.49 3.49 3.42 0 0 0
28/09/2021
3.92
 3,000 3.35 3.99 3.35 0 0 0
27/09/2021
3.78
 11,600 3.85 3.85 3.21 300 0 0.0
24/09/2021
3.35
 10,700 3.28 4.21 3.28 0 0 0
23/09/2021
3.99
 11,500 3.56 3.99 3.49 0 0 0
22/09/2021
3.85
 600 3.85 3.85 3.85 0 0 0
21/09/2021
3.71
 0 3.71 3.71 3.71 0 0 0
20/09/2021
3.71
 613 3.78 3.78 3.71 0 0 0
17/09/2021
3.42
 0 3.42 3.42 3.42 0 0 0
16/09/2021
3.64
 600 3.35 3.64 3.35 0 0 0
15/09/2021
3.42
 4,700 3.28 3.42 3.28 0 0 0
14/09/2021
3.64
 300 3.64 3.64 3.64 0 0 0
13/09/2021
4.28
 0 4.28 4.28 4.28 0 0 0
10/09/2021
4.28
 113 4.28 4.28 4.28 0 0 0
09/09/2021
3.92
 0 3.92 3.92 3.92 0 0 0
08/09/2021
3.92
 0 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |