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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |