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)
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
04/12/2019
2.93
 2,400 2.93 2.93 2.93 0 0 0
03/12/2019
2.93
 0 2.93 2.93 2.93 0 0 0
02/12/2019
2.93
 300 2.93 2.93 2.93 0 0 0
29/11/2019
2.93
 3,000 3.00 3.00 2.93 0 0 0
28/11/2019
3.00
 1,600 3.27 3.27 3.00 0 0 0
27/11/2019
3.27
 0 3.27 3.27 3.27 0 0 0
26/11/2019
3.27
 9,900 3.00 3.27 2.73 0 0 0
25/11/2019
3.00
 1,300 3.27 3.27 3.00 0 0 0
22/11/2019
3.27
 500 3.27 3.27 3.27 0 0 0
21/11/2019
3.27
 0 3.27 3.27 3.27 0 0 0
20/11/2019
3.27
 1,000 3.27 3.27 3.27 0 0 0
19/11/2019
3.27
 0 3.27 3.27 3.27 0 0 0
18/11/2019
3.27
 0 3.27 3.27 3.27 0 0 0
15/11/2019
3.27
 1,000 3.20 3.27 3.27 0 0 0
14/11/2019
3.20
 500 3.20 3.20 3.20 0 0 0
13/11/2019
3.20
 0 3.20 3.20 3.20 0 0 0
12/11/2019
3.20
 0 3.20 3.20 3.20 0 0 0
11/11/2019
3.20
 500 3.20 3.20 3.20 0 0 0
08/11/2019
3.20
 4,100 3.13 3.20 3.00 0 0 0
07/11/2019
3.13
 0 3.13 3.13 3.13 0 0 0
06/11/2019
3.13
 0 3.13 3.13 3.13 0 0 0
05/11/2019
3.13
 2,800 3.13 3.13 3.13 0 0 0
04/11/2019
3.13
 100 3.00 3.13 3.13 0 0 0
01/11/2019
3.00
 0 3.00 3.00 3.00 0 0 0
31/10/2019
3.00
 5,200 3.00 3.00 2.73 0 0 0
30/10/2019
3.00
 10,500 3.33 3.33 3.00 0 0 0
29/10/2019
3.33
 5,000 3.53 3.53 3.20 0 0 0
28/10/2019
3.53
 5,700 3.27 3.53 3.27 0 0 0
25/10/2019
3.27
 4,000 3.00 3.27 3.20 0 0 0
24/10/2019
3.00
 1,600 2.73 3.00 3.00 0 0 0
23/10/2019
2.73
 14,200 3.00 3.13 2.73 0 0 0
22/10/2019
3.00
 12,000 3.27 3.27 3.00 0 0 0
21/10/2019
3.27
 0 3.27 3.27 3.27 0 0 0
18/10/2019
3.27
 100 3.07 3.27 3.27 0 0 0
17/10/2019
3.07
 3,200 3.07 3.33 3.07 0 0 0
16/10/2019
3.07
 0 3.07 3.07 3.07 0 0 0
15/10/2019
3.07
 100 3.33 3.33 3.07 0 0 0
14/10/2019
3.33
 7,800 3.40 3.40 3.07 0 0 0
11/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
10/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
09/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
08/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
04/10/2019
3.40
 0 3.40 3.40 3.40 0 0 0
03/10/2019
3.40
 2,000 3.67 3.67 3.40 0 0 0
02/10/2019
3.67
 100 3.33 3.67 3.67 0 0 0
01/10/2019
3.33
 0 3.33 3.33 3.33 0 0 0
30/09/2019
3.33
 6,300 3.67 3.93 3.33 0 0 0
27/09/2019
3.67
 0 3.67 3.67 3.67 0 0 0
26/09/2019
3.67
 0 3.67 3.67 3.67 0 0 0
25/09/2019
3.67
 0 3.67 3.67 3.67 0 0 0
24/09/2019
3.67
 1 3.67 3.67 3.67 0 0 0
23/09/2019
3.67
 0 3.67 3.67 3.67 0 0 0
20/09/2019
3.67
 2,700 3.87 3.87 3.67 0 0 0
19/09/2019
3.87
 100 3.67 3.87 3.87 0 0 0
18/09/2019
3.67
 5,101 3.40 3.73 3.67 0 0 0
17/09/2019
3.40
 7,600 3.67 3.67 3.40 0 0 0
16/09/2019
3.67
 4,400 4.00 4.00 3.67 0 0 0
13/09/2019
4.00
 100 4.27 4.27 4.00 0 0 0
12/09/2019
4.27
 0 4.27 4.27 4.27 0 0 0
11/09/2019
4.27
 0 4.27 4.27 4.27 0 0 0
10/09/2019
4.27
 3,800 4.67 4.67 4.27 0 0 0
09/09/2019
4.67
 7,001 4.67 5.07 4.67 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |