CTCP Trang (tfc)

55.50
0.20
(0.36%)
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
(2025-11-05) 		-9.20 -14.26% 122,400 100 0.0
54.50
64.50
55.50
2 tháng
(2025-10-06) 		-8.70 -13.59% 146,900 -600 -0.0
54.50
65
55.50
3 tháng
(2025-09-08) 		-10.47 -15.92% 180,100 -8,300 -0.5
54.50
66.65
55.50
6 tháng
(2025-06-09) 		-18.52 -25.09% 499,600 142,800 11.1
54.50
77.41
55.50
12 tháng
(2024-12-10) 		11.35 25.84% 2,482,267 164,201 12.8
43.07
82.85
55.50
24 tháng
(2023-12-18) 		47.73 630.65% 6,462,633 166,701 12.9
6.73
82.85
55.50
36 tháng
(2022-12-21) 		49.47 848.84% 7,383,731 135,001 12.7
4.95
82.85
55.50
60 tháng
(2020-12-31) 		50.09 961.75% 8,984,422 141,901 12.8
4.81
82.85
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
2.77
 12,700 2.62 2.77 2.62 0 0 0
04/05/2020
2.62
 200 2.55 2.62 2.62 0 0 0
29/04/2020
2.55
 5,300 2.62 2.62 2.55 200 0 0.0
28/04/2020
2.62
 33,500 2.92 2.92 2.62 600 0 0.0
27/04/2020
2.92
 200 2.92 2.92 2.92 0 0 0
24/04/2020
2.92
 300 2.84 2.92 2.84 0 0 0
23/04/2020
2.84
 400 2.92 2.92 2.84 0 0 0
22/04/2020
2.92
 0 2.92 2.92 2.92 0 0 0
21/04/2020
2.92
 100 2.92 2.92 2.92 0 0 0
20/04/2020
2.92
 12,000 2.92 2.92 2.92 0 0 0
17/04/2020
2.92
 1,500 2.70 2.92 2.84 0 0 0
16/04/2020
2.70
 1,700 2.92 2.92 2.70 0 0 0
15/04/2020
2.92
 6,800 2.92 2.99 2.92 0 0 0
14/04/2020
2.92
 3,900 2.99 2.99 2.70 0 0 0
13/04/2020
2.99
 10,000 2.84 2.99 2.84 0 0 0
10/04/2020
2.84
 58,300 2.84 3.06 2.84 0 0 0
09/04/2020
2.84
 33,900 2.62 2.84 2.77 0 0 0
08/04/2020
2.62
 123,500 2.84 3.06 2.62 400 100 0.0
07/04/2020
2.84
 10,100 3.13 3.43 2.84 100 0 0.0
06/04/2020
3.13
 16,100 3.43 3.43 3.13 300 0 0.0
03/04/2020
3.43
 6,300 3.79 3.79 3.43 500 0 0.0
01/04/2020
3.79
 0 3.79 3.79 3.79 0 0 0
31/03/2020
3.79
 5,000 4.15 4.15 3.79 0 0 0
30/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
27/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
26/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
25/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
24/03/2020
4.15
 0 4.15 4.15 4.15 0 0 0
23/03/2020
4.15
 17,000 3.86 4.15 3.50 0 0 0
20/03/2020
3.86
 9,700 4.23 4.23 3.86 100 0 0.0
19/03/2020
4.23
 1,800 4.66 4.66 4.23 300 700 -0.0
18/03/2020
4.66
 0 4.66 4.66 4.66 0 0 0
17/03/2020
4.66
 1,000 4.59 4.66 4.59 0 0 0
16/03/2020
4.59
 0 4.59 4.59 4.59 0 0 0
13/03/2020
4.59
 300 4.30 4.59 3.94 0 200 -0.0
12/03/2020
4.30
 0 4.30 4.30 4.30 0 0 0
11/03/2020
4.30
 2,000 4.30 4.37 4.30 0 0 0
10/03/2020
4.30
 500 3.94 4.30 3.57 0 100 -0.0
09/03/2020
3.94
 0 3.94 3.94 3.94 0 0 0
06/03/2020
3.94
 0 3.94 3.94 3.94 0 0 0
05/03/2020
3.94
 0 3.94 3.94 3.94 0 0 0
04/03/2020
3.94
 800 4.37 4.37 3.94 0 0 0
03/03/2020
4.37
 0 4.37 4.37 4.37 0 0 0
02/03/2020
4.37
 2,000 4.74 4.74 4.37 0 0 0
28/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
27/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
26/02/2020
4.74
 500 4.74 4.74 4.74 0 0 0
25/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
24/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
21/02/2020
4.74
 0 4.74 4.74 4.74 0 0 0
20/02/2020
4.74
 700 4.59 4.74 4.59 0 0 0
19/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
18/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
17/02/2020
4.59
 2,000 4.59 4.59 4.59 0 0 0
14/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
13/02/2020
4.59
 40 4.59 4.59 4.59 0 0 0
12/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
11/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
10/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
07/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
06/02/2020
4.59
 0 4.59 4.59 4.59 0 0 0
05/02/2020
4.59
 50 4.59 4.59 4.59 0 0 0
04/02/2020
4.59
 200 4.30 4.59 4.59 0 0 0
03/02/2020
4.30
 0 4.30 4.30 4.30 0 0 0
31/01/2020
4.30
 300 4.30 4.30 4.30 300 0 0.0
30/01/2020
4.30
 0 4.30 4.30 4.30 0 0 0
22/01/2020
4.30
 200 4.74 4.74 4.30 0 0 0
21/01/2020
4.74
 2,802 4.59 4.96 4.37 0 0 0
20/01/2020
4.59
 0 4.59 4.59 4.59 0 0 0
17/01/2020
4.59
 5,400 4.30 4.66 4.59 0 0 0
16/01/2020
4.30
 2,200 4.01 4.30 4.01 0 0 0
15/01/2020
4.01
 1,500 3.86 4.01 4.01 0 0 0
14/01/2020
3.86
 5,100 3.72 3.94 3.86 0 0 0
13/01/2020
3.72
 3,000 3.43 3.72 3.64 0 0 0
10/01/2020
3.43
 4,300 3.79 3.79 3.43 200 0 0.0
09/01/2020
3.79
 6,500 3.50 3.79 3.72 0 0 0
08/01/2020
3.50
 0 3.50 3.50 3.50 0 0 0
07/01/2020
3.50
 2,000 3.86 3.86 3.50 0 0 0
06/01/2020
3.86
 1,600 3.64 3.94 3.86 100 0 0.0
03/01/2020
3.64
 1,000 3.35 3.64 3.64 0 0 0
02/01/2020
3.35
 400 3.06 3.35 3.35 0 0 0
31/12/2019
3.06
 400 3.28 3.28 3.06 0 0 0
30/12/2019
3.28
 3,800 3.50 3.50 3.28 0 0 0
27/12/2019
3.50
 5,200 3.28 3.50 3.28 100 0 0.0
26/12/2019
3.28
 1,900 3.28 3.28 3.21 0 0 0
25/12/2019
3.28
 100 3.06 3.28 3.28 0 0 0
24/12/2019
3.06
 0 3.06 3.06 3.06 0 0 0
23/12/2019
3.06
 2,400 3.35 3.35 3.06 0 0 0
20/12/2019
3.35
 0 3.35 3.35 3.35 0 0 0
19/12/2019
3.35
 700 3.57 3.57 3.35 0 0 0
18/12/2019
3.57
 100 3.28 3.57 3.57 0 0 0
17/12/2019
3.28
 600 3.13 3.35 3.28 0 0 0
16/12/2019
3.13
 0 3.13 3.13 3.13 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2019
3.13
 0 3.13 3.13 3.13 0 0 0
12/12/2019
3.13
 200 3.00 3.13 3.00 0 0 0
11/12/2019
3.00
 500 3.00 3.00 3.00 0 0 0
10/12/2019
3.00
 0 3.00 3.00 3.00 0 0 0
09/12/2019
3.00
 1,800 3.13 3.13 3.00 0 0 0
06/12/2019
3.13
 200 3.13 3.13 3.13 0 0 0
05/12/2019
3.13
 800 2.93 3.13 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |