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)
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
14/02/2019
5.33
 1,750 4.93 5.33 5.20 0 500 -0.0
13/02/2019
4.93
 0 4.93 4.93 4.93 0 0 0
12/02/2019
4.93
 1,200 4.53 4.93 4.93 0 200 -0.0
11/02/2019
4.53
 1,800 4.87 5.33 4.53 0 600 -0.0
01/02/2019
4.87
 0 4.87 4.87 4.87 0 0 0
31/01/2019
4.87
 500 4.87 4.87 4.80 0 200 -0.0
30/01/2019
4.87
 3,200 4.67 5.07 4.80 0 600 -0.0
29/01/2019
4.67
 3,600 4.60 4.80 4.53 0 1,900 -0.0
28/01/2019
4.60
 1,900 4.60 4.60 4.60 0 0 0
25/01/2019
4.60
 3,600 4.47 4.67 4.47 0 0 0
24/01/2019
4.47
 1,100 4.47 4.53 4.13 0 0 0
23/01/2019
4.47
 100 4.47 4.47 4.47 0 0 0
22/01/2019
4.47
 7,300 4.67 4.67 4.20 0 100 -0.0
21/01/2019
4.67
 3,000 4.53 4.67 4.47 0 100 -0.0
18/01/2019
4.53
 6,100 4.13 4.53 4.33 0 0 0
17/01/2019
4.13
 6,900 4.53 4.87 4.13 300 300 -0.0
16/01/2019
4.53
 600 4.67 4.67 4.53 0 0 0
15/01/2019
4.67
 1,200 4.40 4.67 4.67 0 0 0
14/01/2019
4.40
 100 4.20 4.40 4.40 0 0 0
11/01/2019
4.20
 2,100 4.60 4.60 4.20 0 0 0
10/01/2019
4.60
 600 4.20 4.60 4.20 0 0 0
09/01/2019
4.20
 5,600 4.53 4.93 4.20 100 700 -0.0
08/01/2019
4.53
 1,700 4.60 4.60 4.20 100 100 -0
07/01/2019
4.60
 1,300 4.60 4.67 4.20 200 0 0.0
04/01/2019
4.60
 1,400 4.73 4.73 4.27 200 0 0.0
03/01/2019
4.73
 39 4.73 4.73 4.73 0 0 0
02/01/2019
4.73
 10,600 4.53 4.87 4.67 0 0 0
28/12/2018
4.53
 3,200 5.00 5.00 4.53 100 0 0.0
27/12/2018
5.00
 1,300 4.73 5.00 4.93 0 200 -0.0
26/12/2018
4.73
 8,000 4.47 4.80 4.67 100 0 0.0
25/12/2018
4.47
 7,500 4.13 4.47 3.87 0 0 0
24/12/2018
4.13
 24,111 3.80 4.13 3.93 300 0 0.0
21/12/2018
3.80
 20,700 3.67 4.00 3.60 0 0 0
20/12/2018
3.67
 0 3.67 3.67 3.67 0 0 0
19/12/2018
3.67
 0 3.67 3.67 3.67 0 0 0
18/12/2018
3.67
 2,500 3.53 3.67 3.53 0 0 0
17/12/2018
3.53
 2,000 3.60 3.60 3.53 0 0 0
14/12/2018
3.60
 0 3.60 3.60 3.60 0 0 0
13/12/2018
3.60
 12,200 3.60 3.60 3.27 0 0 0
12/12/2018
3.60
 3,100 3.40 3.60 3.53 0 0 0
11/12/2018
3.40
 10,800 3.27 3.47 3.33 0 0 0
10/12/2018
3.27
 2,050 3.33 3.33 3.00 0 0 0
07/12/2018
3.33
 0 3.33 3.33 3.33 0 0 0
06/12/2018
3.33
 3,100 3.27 3.33 3.33 0 0 0
05/12/2018
3.27
 0 3.27 3.27 3.27 0 0 0
04/12/2018
3.27
 6,100 3.27 3.27 3.00 0 0 0
03/12/2018
3.27
 0 3.27 3.27 3.27 0 0 0
30/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
29/11/2018
3.27
 300 3.27 3.27 3.27 0 0 0
28/11/2018
3.27
 12,700 3.40 3.40 3.27 0 0 0
27/11/2018
3.40
 5,900 3.33 3.40 3.33 0 3,000 -0.0
26/11/2018
3.33
 0 3.33 3.33 3.33 0 0 0
23/11/2018
3.33
 3,500 3.27 3.33 3.33 0 0 0
22/11/2018
3.27
 2,000 3.27 3.27 3.27 0 0 0
21/11/2018
3.27
 10,900 3.07 3.27 3.13 0 2,000 -0.0
20/11/2018
3.07
 66,800 3.27 3.33 3.07 0 2,000 -0.0
19/11/2018
3.27
 2,050 3.13 3.27 3.27 0 0 0
16/11/2018
3.13
 0 3.13 3.13 3.13 0 0 0
15/11/2018
3.13
 8,100 3.47 3.47 3.13 0 0 0
14/11/2018
3.47
 2,000 3.27 3.47 3.47 0 0 0
13/11/2018
3.27
 1,100 3.27 3.27 3.27 0 0 0
12/11/2018
3.27
 1,000 3.27 3.27 3.27 0 1,000 -0.0
09/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
08/11/2018
3.27
 2,050 3.27 3.27 3.27 0 2,050 -0.0
07/11/2018
3.27
 2,000 3.27 3.27 3.27 0 0 0
06/11/2018
3.27
 3,300 3.13 3.27 3.13 0 2,000 -0.0
05/11/2018
3.13
 0 3.13 3.13 3.13 0 0 0
02/11/2018
3.13
 2,000 3.07 3.13 3.13 0 0 0
01/11/2018
3.07
 14,000 3.00 3.13 3.00 0 10,000 -0.0
31/10/2018
3.00
 10,100 3.00 3.00 3.00 0 0 0
30/10/2018
3.00
 1,000 3.07 3.07 3.00 0 0 0
29/10/2018
3.07
 300 3.00 3.07 3.07 0 0 0
26/10/2018
3.00
 0 3.00 3.00 3.00 0 0 0
25/10/2018
3.00
 1,600 3.00 3.00 3.00 0 0 0
24/10/2018
3.00
 0 3.00 3.00 3.00 0 0 0
23/10/2018
3.00
 1,000 2.80 3.00 3.00 0 0 0
22/10/2018
2.80
 100 3.00 3.00 2.80 0 0 0
19/10/2018
3.00
 1,000 3.07 3.07 3.00 0 0 0
18/10/2018
3.07
 0 3.07 3.07 3.07 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
17/10/2018
3.07
 100 3.00 3.07 3.07 0 0 0
16/10/2018
3.00
 0 3.00 3.00 3.00 0 0 0
15/10/2018
3.00
 8,400 3.06 3.06 2.81 0 5,000 -0.0
12/10/2018
3.06
 100 2.94 3.06 3.06 0 0 0
11/10/2018
2.94
 1,200 3.06 3.06 2.81 0 200 -0.0
10/10/2018
3.06
 3,000 2.94 3.06 2.94 0 1,600 -0.0
09/10/2018
2.94
 0 2.94 2.94 2.94 0 0 0
08/10/2018
2.94
 3,000 2.88 2.94 2.94 0 3,000 -0.0
05/10/2018
2.88
 3,600 3.00 3.00 2.81 0 3,000 -0.0
04/10/2018
3.00
 26,800 2.88 3.00 2.88 0 8,100 -0.0
03/10/2018
2.88
 3,200 2.88 2.88 2.88 0 2,700 -0.0
02/10/2018
2.88
 7,600 2.88 2.94 2.81 0 4,000 -0.0
01/10/2018
2.88
 30,900 2.94 2.94 2.69 0 23,800 -0.1
28/09/2018
2.94
 5,500 3.06 3.06 2.81 0 2,400 -0.0
27/09/2018
3.06
 2,900 3.13 3.13 2.81 0 2,800 -0.0
26/09/2018
3.13
 19,701 3.13 3.31 2.81 0 11,600 -0.1
25/09/2018
3.13
 16,300 2.88 3.13 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |