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)
27/08/2019
3.80
 3,600 3.60 3.80 3.33 0 0 0
26/08/2019
3.60
 2,600 3.33 3.60 3.60 0 0 0
23/08/2019
3.33
 200 3.20 3.47 3.33 0 0 0
22/08/2019
3.20
 200 3.53 3.53 3.20 0 0 0
21/08/2019
3.53
 110 3.33 3.53 3.53 0 0 0
20/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
19/08/2019
3.33
 1,500 3.33 3.33 3.13 0 0 0
16/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
15/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
14/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
13/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
12/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
09/08/2019
3.33
 0 3.33 3.33 3.33 0 0 0
08/08/2019
3.33
 3,100 3.33 3.40 3.33 0 0 0
07/08/2019
3.33
 400 3.33 3.33 3.20 0 0 0
06/08/2019
3.33
 14,100 3.67 3.67 3.33 100 0 0.0
05/08/2019
3.67
 0 3.67 3.67 3.67 0 0 0
02/08/2019
3.67
 1,000 3.93 3.93 3.67 0 0 0
01/08/2019
3.93
 500 3.67 3.93 3.47 0 0 0
31/07/2019
3.67
 600 3.47 3.67 3.67 0 0 0
30/07/2019
3.47
 1,300 3.60 3.60 3.47 0 0 0
29/07/2019
3.60
 1,700 3.93 3.93 3.60 100 0 0.0
26/07/2019
3.93
 0 3.93 3.93 3.93 0 0 0
25/07/2019
3.93
 0 3.93 3.93 3.93 0 0 0
24/07/2019
3.93
 6,250 3.67 3.93 3.67 0 0 0
23/07/2019
3.67
 1,200 3.53 3.67 3.53 0 0 0
22/07/2019
3.53
 1,800 3.47 3.53 3.53 0 0 0
19/07/2019
3.47
 1,000 3.33 3.47 3.47 0 0 0
18/07/2019
3.33
 600 3.33 3.33 3.33 0 0 0
17/07/2019
3.33
 0 3.33 3.33 3.33 0 0 0
16/07/2019
3.33
 0 3.33 3.33 3.33 0 0 0
15/07/2019
3.33
 13,700 3.33 3.67 3.33 0 0 0
12/07/2019
3.33
 2,200 3.53 3.53 3.33 0 0 0
11/07/2019
3.53
 3,600 3.87 3.87 3.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |