CTCP Trang (tfc)

42.90
0
(0%)
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)
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
24/09/2018
2.88
 7,100 3.13 3.13 2.88 0 0 0
21/09/2018
3.13
 1,300 3.06 3.13 3.06 0 0 0
20/09/2018
3.06
 0 3.06 3.06 3.06 0 0 0
19/09/2018
3.06
 3,400 3.06 3.13 2.81 0 1,700 -0.0
18/09/2018
3.06
 10,800 3.06 3.13 2.81 0 7,500 -0.0
17/09/2018
3.06
 0 3.06 3.06 3.06 0 0 0
14/09/2018
3.06
 500 3.06 3.06 3.06 0 0 0
13/09/2018
3.06
 3,000 2.81 3.06 3.06 0 0 0
12/09/2018
2.81
 300 3.13 3.13 2.81 0 0 0
11/09/2018
3.13
 500 3.38 3.38 3.13 0 0 0
10/09/2018
3.38
 0 3.38 3.38 3.38 0 0 0
07/09/2018
3.38
 0 3.38 3.38 3.38 0 0 0
06/09/2018
3.38
 5,000 3.38 3.38 3.25 0 0 0
05/09/2018
3.38
 0 3.38 3.38 3.38 0 0 0
04/09/2018
3.38
 800 3.69 3.69 3.38 0 800 -0.0
31/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
30/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
29/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
28/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
27/08/2018
3.69
 10 3.69 3.69 3.69 0 0 0
24/08/2018
3.69
 1,500 3.69 3.69 3.38 0 0 0
23/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
22/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
21/08/2018
3.69
 0 3.69 3.69 3.69 0 0 0
20/08/2018
3.69
 100 3.44 3.69 3.69 0 0 0
17/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
16/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
15/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
14/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
13/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
10/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
09/08/2018
3.44
 0 3.44 3.44 3.44 0 0 0
08/08/2018
3.44
 104 3.50 3.50 3.44 0 0 0
07/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
06/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
03/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0
02/08/2018
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |