CTCP Trang (tfc)

53.40
1.50
(2.89%)
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
(2026-03-31) 		6.80 14.59% 185,400 4,700 0.1
46.60
53.40
53.40
2 tháng
(2026-03-02) 		12.70 31.20% 560,000 8,500 0.3
39
53.40
53.40
3 tháng
(2026-01-30) 		5.40 11.25% 796,700 10,400 0.3
39
53.40
53.40
6 tháng
(2025-11-03) 		-11.60 -17.85% 1,240,300 9,800 0.3
39
65
53.40
12 tháng
(2025-05-05) 		-29.45 -35.54% 2,018,700 153,900 11.6
39
82.85
53.40
24 tháng
(2024-05-10) 		42.84 405.75% 5,965,308 177,801 13.2
10.56
82.85
53.40
36 tháng
(2023-05-16) 		48.19 924.95% 8,407,190 144,501 13.0
5.21
82.85
53.40
60 tháng
(2021-05-26) 		46.99 733.03% 9,660,593 141,101 13.0
4.95
82.85
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
3.87
 2,100 3.93 3.93 3.87 0 0 0
09/07/2019
3.93
 0 3.93 3.93 3.93 0 0 0
08/07/2019
3.93
 3,200 3.80 3.93 3.67 0 0 0
05/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
04/07/2019
3.80
 4 3.80 3.80 3.80 0 0 0
03/07/2019
3.80
 100 3.67 3.80 3.80 0 0 0
02/07/2019
3.67
 5,100 3.33 3.67 3.33 0 0 0
01/07/2019
3.33
 17,100 3.33 3.60 3.33 0 0 0
28/06/2019
3.33
 0 3.33 3.33 3.33 0 0 0
27/06/2019
3.33
 22,000 3.47 3.47 3.33 0 0 0
26/06/2019
3.47
 50 3.47 3.47 3.47 0 0 0
25/06/2019
3.47
 200 3.27 3.47 3.47 0 0 0
24/06/2019
3.27
 11,500 3.60 3.60 3.27 0 0 0
21/06/2019
3.60
 8,200 3.67 3.67 3.33 0 0 0
20/06/2019
3.67
 260 4.07 4.07 3.67 0 0 0
19/06/2019
4.07
 10 4.07 4.07 4.07 0 0 0
18/06/2019
4.07
 320 4.27 4.27 3.87 0 0 0
17/06/2019
4.27
 10 4.27 4.27 4.27 0 0 0
14/06/2019
4.27
 20 4.27 4.27 4.27 0 0 0
13/06/2019
4.27
 3,920 4.33 4.33 3.93 0 0 0
12/06/2019
4.33
 6,600 4.07 4.33 3.67 0 0 0
11/06/2019
4.07
 6,710 3.73 4.07 4.00 0 0 0
10/06/2019
3.73
 16,460 4.13 4.53 3.73 0 0 0
07/06/2019
4.13
 700 4.53 4.53 4.13 0 0 0
06/06/2019
4.53
 4,500 4.53 4.67 4.13 0 300 -0.0
05/06/2019
4.53
 17,200 4.13 4.53 3.73 0 0 0
04/06/2019
4.13
 13,400 4.13 4.20 3.73 0 0 0
03/06/2019
4.13
 14,050 3.87 4.20 3.80 0 0 0
31/05/2019
3.87
 5,900 3.87 3.93 3.53 0 0 0
30/05/2019
3.87
 16,600 3.67 3.93 3.33 0 0 0
29/05/2019
3.67
 1,600 4.00 4.00 3.60 0 0 0
28/05/2019
4.00
 0 4.00 4.00 4.00 0 0 0
27/05/2019
4.00
 18,000 3.67 4.00 3.33 0 0 0
24/05/2019
3.67
 18,900 3.67 4.00 3.33 0 0 0
23/05/2019
3.67
 2,800 3.80 3.80 3.67 0 0 0
22/05/2019
3.80
 100 3.60 3.80 3.80 0 0 0
21/05/2019
3.60
 3,300 3.33 3.60 3.53 0 0 0
20/05/2019
3.33
 10,100 3.67 3.80 3.33 0 0 0
17/05/2019
3.67
 4,800 3.67 3.67 3.33 0 0 0
16/05/2019
3.67
 500 3.53 3.80 3.67 0 0 0
15/05/2019
3.53
 6,100 3.87 3.87 3.53 0 0 0
14/05/2019
3.87
 2,300 3.87 3.87 3.80 0 0 0
13/05/2019
3.87
 3,100 3.67 3.87 3.33 0 0 0
10/05/2019
3.67
 600 4.00 4.00 3.67 0 0 0
09/05/2019
4.00
 5,605 3.80 4.00 3.47 0 0 0
08/05/2019
3.80
 6,110 4.20 4.20 3.80 0 0 0
07/05/2019
4.20
 10,000 4.00 4.27 4.00 0 0 0
06/05/2019
4.00
 100 3.67 4.00 4.00 0 0 0
03/05/2019
3.67
 4,300 3.33 3.67 3.67 0 0 0
02/05/2019
3.33
 13,500 3.67 3.93 3.33 0 0 0
26/04/2019
3.67
 8,400 3.73 3.87 3.47 0 0 0
25/04/2019
3.73
 7,710 3.80 3.80 3.47 100 0 0.0
24/04/2019
3.80
 1,800 4.20 4.20 3.80 0 0 0
23/04/2019
4.20
 2,400 4.33 4.33 3.93 0 0 0
22/04/2019
4.33
 121,500 4.07 4.33 3.67 0 0 0
19/04/2019
4.07
 2,200 4.47 4.47 4.07 0 0 0
18/04/2019
4.47
 2,800 4.53 4.53 4.13 100 0 0.0
17/04/2019
4.53
 800 4.47 4.53 4.07 0 0 0
16/04/2019
4.47
 3,600 4.47 4.47 4.07 0 0 0
12/04/2019
4.47
 1,500 4.47 4.47 4.47 0 0 0
11/04/2019
4.47
 0 4.47 4.47 4.47 0 0 0
10/04/2019
4.47
 600 4.07 4.47 4.27 0 0 0
09/04/2019
4.07
 4,600 4.47 4.47 4.07 0 0 0
08/04/2019
4.47
 300 4.40 4.47 4.47 0 0 0
05/04/2019
4.40
 0 4.40 4.40 4.40 0 0 0
04/04/2019
4.40
 500 4.60 4.60 4.27 0 0 0
03/04/2019
4.60
 200 4.53 4.60 4.60 0 0 0
02/04/2019
4.53
 4,500 4.13 4.53 4.27 0 0 0
01/04/2019
4.13
 9,300 4.40 4.40 4.00 0 0 0
29/03/2019
4.40
 400 4.47 4.47 4.07 0 0 0
28/03/2019
4.47
 400 4.47 4.47 4.07 0 0 0
27/03/2019
4.47
 100 4.20 4.47 4.47 0 0 0
26/03/2019
4.20
 1,700 4.67 4.67 4.20 100 0 0.0
25/03/2019
4.67
 1,500 4.33 4.67 4.27 0 0 0
22/03/2019
4.33
 7,100 4.27 4.60 4.27 0 0 0
21/03/2019
4.27
 2,300 3.93 4.27 4.20 0 0 0
20/03/2019
3.93
 600 4.00 4.00 3.93 0 0 0
19/03/2019
4.00
 900 4.00 4.20 4.00 0 0 0
18/03/2019
4.00
 2,700 4.20 4.27 4.00 0 0 0
15/03/2019
4.20
 100 4.13 4.20 4.20 0 0 0
14/03/2019
4.13
 900 3.93 4.13 4.00 0 0 0
13/03/2019
3.93
 800 3.93 3.93 3.93 0 0 0
12/03/2019
3.93
 7,800 4.33 4.33 3.93 0 0 0
11/03/2019
4.33
 0 4.33 4.33 4.33 0 0 0
08/03/2019
4.33
 29,700 4.13 4.33 3.73 0 0 0
07/03/2019
4.13
 900 4.53 4.53 4.13 0 0 0
06/03/2019
4.53
 0 4.53 4.53 4.53 0 0 0
05/03/2019
4.53
 1,400 4.73 4.73 4.27 0 0 0
04/03/2019
4.73
 1,100 4.33 4.73 4.33 0 0 0
01/03/2019
4.33
 14,400 4.20 4.33 3.93 0 0 0
28/02/2019
4.20
 2,100 4.60 5.00 4.20 0 0 0
27/02/2019
4.60
 1,300 5.07 5.07 4.60 100 0 0.0
26/02/2019
5.07
 100 5.60 5.60 5.07 0 0 0
25/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
22/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
21/02/2019
5.60
 0 5.60 5.60 5.60 0 0 0
20/02/2019
5.60
 100 5.20 5.60 5.60 0 0 0
19/02/2019
5.20
 350 5.27 5.27 4.80 200 0 0.0
18/02/2019
5.27
 200 5.33 5.33 4.80 0 0 0
15/02/2019
5.33
 0 5.33 5.33 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |