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)
16/06/2020
3.28
 0 3.28 3.28 3.28 0 0 0
15/06/2020
3.28
 100 3.28 3.28 3.28 100 0 0.0
12/06/2020
3.28
 300 3.35 3.35 3.28 0 0 0
11/06/2020
3.35
 0 3.35 3.35 3.35 0 0 0
10/06/2020
3.35
 3,000 3.28 3.35 3.28 0 0 0
09/06/2020
3.28
 0 3.28 3.28 3.28 0 0 0
08/06/2020
3.28
 1,700 3.13 3.28 3.13 100 0 0.0
05/06/2020
3.13
 0 3.13 3.13 3.13 0 0 0
04/06/2020
3.13
 5,100 3.21 3.21 3.13 0 0 0
03/06/2020
3.21
 10 3.21 3.21 3.21 0 0 0
02/06/2020
3.21
 6,500 3.28 3.28 3.21 100 0 0.0
01/06/2020
3.28
 1,500 3.28 3.28 3.28 0 0 0
29/05/2020
3.28
 1,000 3.35 3.35 3.28 100 0 0.0
28/05/2020
3.35
 800 3.28 3.43 3.35 0 0 0
27/05/2020
3.28
 500 3.21 3.28 3.28 0 0 0
26/05/2020
3.21
 100 3.35 3.35 3.21 100 0 0.0
25/05/2020
3.35
 600 3.13 3.35 3.21 100 0 0.0
22/05/2020
3.13
 1,300 3.28 3.28 3.06 800 0 0.0
21/05/2020
3.28
 100 3.21 3.28 3.28 100 0 0.0
20/05/2020
3.21
 300 3.43 3.50 3.21 300 0 0.0
19/05/2020
3.43
 2,500 3.13 3.43 3.43 0 0 0
18/05/2020
3.13
 6,801 2.92 3.13 2.99 500 0 0.0
15/05/2020
2.92
 2,900 2.99 2.99 2.92 100 0 0.0
14/05/2020
2.99
 4,600 3.06 3.06 2.99 100 0 0.0
13/05/2020
3.06
 10,300 2.99 3.06 3.06 0 0 0
12/05/2020
2.99
 17,500 3.06 3.06 2.84 500 0 0.0
11/05/2020
3.06
 13,700 3.06 3.06 3.06 0 0 0
08/05/2020
3.06
 14,000 2.84 3.06 2.92 0 0 0
07/05/2020
2.84
 29,400 2.84 2.84 2.62 400 0 0.0
06/05/2020
2.84
 10,400 2.77 2.84 2.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |