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
(2026-05-19) 		-4 -7.84% 115,600 -3,100 0
46
51
47
2 tháng
(2026-04-20) 		-5.20 -9.96% 227,700 -5,800 0
46
53.40
47
3 tháng
(2026-03-20) 		0 0% 416,000 100 0.1
45.40
53.40
47
6 tháng
(2025-12-22) 		-4.50 -8.74% 1,271,200 5,100 0.4
39
53.40
47
12 tháng
(2025-06-23) 		-29.15 -38.28% 1,785,600 -12,100 -0.6
39
76.54
47
24 tháng
(2024-06-28) 		30.83 190.75% 5,395,925 172,001 13.2
15.32
82.85
47
36 tháng
(2023-07-04) 		40.82 660.35% 8,571,808 171,501 13.2
5.47
82.85
47
60 tháng
(2021-07-14) 		41.47 750.08% 9,718,824 136,351 13.0
4.95
82.85
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |