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)
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
23/09/2020
4.15
 600 4.59 4.59 4.15 100 0 0.0
22/09/2020
4.59
 600 5.03 5.47 4.59 0 0 0
21/09/2020
5.03
 0 5.03 5.03 5.03 0 0 0
18/09/2020
5.03
 128 4.81 5.03 5.03 0 0 0
17/09/2020
4.81
 100 4.52 4.81 4.81 0 0 0
16/09/2020
4.52
 100 4.37 4.52 4.52 0 100 -0.0
15/09/2020
4.37
 601 4.37 4.37 4.01 300 500 -0.0
14/09/2020
4.37
 200 4.08 4.37 4.23 0 100 -0.0
11/09/2020
4.08
 5,000 3.72 4.08 3.94 0 2,500 -0.0
10/09/2020
3.72
 0 3.72 3.72 3.72 0 0 0
09/09/2020
3.72
 0 3.72 3.72 3.72 0 0 0
08/09/2020
3.72
 0 3.72 3.72 3.72 0 0 0
07/09/2020
3.72
 0 3.72 3.72 3.72 0 0 0
04/09/2020
3.72
 1,600 3.57 3.72 3.72 0 0 0
03/09/2020
3.57
 199 3.72 3.72 3.57 0 0 0
01/09/2020
3.72
 1,100 3.72 3.72 3.72 0 0 0
31/08/2020
3.72
 400 3.72 3.72 3.72 0 0 0
28/08/2020
3.72
 0 3.72 3.72 3.72 0 0 0
27/08/2020
3.72
 400 3.72 3.72 3.72 0 0 0
26/08/2020
3.72
 1 3.72 3.72 3.72 0 0 0
25/08/2020
3.72
 0 3.72 3.72 3.72 0 0 0
24/08/2020
3.72
 0 3.72 3.72 3.72 0 0 0
21/08/2020
3.72
 2 3.72 3.72 3.72 0 0 0
20/08/2020
3.72
 0 3.72 3.72 3.72 0 0 0
19/08/2020
3.72
 1,000 3.64 3.72 3.72 100 0 0.0
18/08/2020
3.64
 100 3.64 3.64 3.64 0 0 0
17/08/2020
3.64
 2,000 3.64 3.64 3.64 0 0 0
14/08/2020
3.64
 200 3.64 3.64 3.64 0 0 0
13/08/2020
3.64
 2,200 3.72 3.72 3.64 0 0 0
12/08/2020
3.72
 100 3.72 3.72 3.72 100 0 0.0
11/08/2020
3.72
 301 3.79 3.79 3.72 100 0 0.0
10/08/2020
3.79
 400 3.64 3.79 3.28 200 0 0.0
07/08/2020
3.64
 7,900 3.43 3.64 3.21 200 0 0.0
06/08/2020
3.43
 8,000 3.79 3.79 3.43 100 0 0.0
05/08/2020
3.79
 500 3.64 3.79 3.35 100 0 0.0
04/08/2020
3.64
 300 3.35 3.64 3.57 0 0 0
03/08/2020
3.35
 0 3.35 3.35 3.35 0 0 0
31/07/2020
3.35
 600 3.06 3.35 3.13 0 0 0
30/07/2020
3.06
 1,500 2.99 3.06 3.06 0 0 0
29/07/2020
2.99
 9,700 3.28 3.57 2.99 300 0 0.0
28/07/2020
3.28
 100 2.99 3.28 3.28 0 0 0
27/07/2020
2.99
 22,300 3.28 3.28 2.99 200 0 0.0
24/07/2020
3.28
 11,800 3.64 3.64 3.28 0 0 0
23/07/2020
3.64
 0 3.64 3.64 3.64 0 0 0
22/07/2020
3.64
 100 3.72 3.72 3.64 0 0 0
21/07/2020
3.72
 0 3.72 3.72 3.72 0 0 0
20/07/2020
3.72
 0 3.72 3.72 3.72 0 0 0
17/07/2020
3.72
 100 3.57 3.72 3.72 0 0 0
16/07/2020
3.57
 0 3.57 3.57 3.57 0 0 0
15/07/2020
3.57
 0 3.57 3.57 3.57 0 0 0
14/07/2020
3.57
 100 3.35 3.57 3.57 0 0 0
13/07/2020
3.35
 2,100 3.64 3.64 3.28 200 0 0.0
10/07/2020
3.64
 200 4.01 4.01 3.64 40 0 0.0
09/07/2020
4.01
 0 4.01 4.01 4.01 0 0 0
08/07/2020
4.01
 1,000 3.72 4.01 4.01 0 0 0
07/07/2020
3.72
 0 3.72 3.72 3.72 0 0 0
06/07/2020
3.72
 0 3.72 3.72 3.72 0 0 0
03/07/2020
3.72
 0 3.72 3.72 3.72 0 0 0
02/07/2020
3.72
 7,300 3.43 3.72 3.64 0 0 0
01/07/2020
3.43
 2,300 3.50 3.72 3.43 0 100 -0.0
30/06/2020
3.50
 5,600 3.43 3.57 3.50 0 0 0
29/06/2020
3.43
 0 3.43 3.43 3.43 0 0 0
26/06/2020
3.43
 400 3.13 3.43 3.28 100 0 0.0
25/06/2020
3.13
 0 3.13 3.13 3.13 0 0 0
24/06/2020
3.13
 5,100 3.28 3.28 3.13 100 0 0.0
23/06/2020
3.28
 5,500 3.28 3.28 3.28 0 0 0
22/06/2020
3.28
 5,000 3.28 3.28 3.28 0 0 0
19/06/2020
3.28
 400 3.35 3.35 3.28 100 0 0.0
18/06/2020
3.35
 5,000 3.35 3.43 3.35 100 0 0.0
17/06/2020
3.35
 10,400 3.28 3.35 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |