CTCP Trang (tfc)

42.50
-0.40
(-0.93%)
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
(2026-02-11) 		-1.90 -4.33% 473,900 2,100 0.1
39
44.40
42.90
2 tháng
(2026-01-12) 		-7.40 -14.98% 757,000 2,200 0.1
39
50.70
42.90
3 tháng
(2025-12-15) 		-10.70 -20.30% 874,000 1,600 0.1
39
52.70
42.90
6 tháng
(2025-09-15) 		-22.80 -35.19% 1,068,200 -3,200 -0.3
39
66.65
42.90
12 tháng
(2025-03-18) 		-25.91 -38.15% 2,342,600 157,600 12.2
39
82.85
42.90
24 tháng
(2024-03-25) 		32.75 354.03% 5,980,854 169,601 13.0
8.97
82.85
42.90
36 tháng
(2023-03-29) 		36.70 692.70% 8,234,217 136,301 12.8
4.95
82.85
42.90
60 tháng
(2021-04-08) 		35.43 539.21% 9,736,905 131,801 12.7
4.95
82.85
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |