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)
16/01/2020
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
06/09/2019
4.67
 6,540 4.40 4.73 4.40 100 0 0.0
05/09/2019
4.40
 1,300 4.07 4.40 4.33 0 0 0
04/09/2019
4.07
 500 3.80 4.07 4.07 0 0 0
03/09/2019
3.80
 7,000 3.47 3.80 3.60 0 0 0
30/08/2019
3.47
 0 3.47 3.47 3.47 0 0 0
29/08/2019
3.47
 100 3.80 3.80 3.47 100 0 0.0
28/08/2019
3.80
 0 3.80 3.80 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |