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
(2025-11-04) 		-8.30 -12.83% 114,200 100 0.0
54.50
64.70
55.30
2 tháng
(2025-10-06) 		-7.60 -11.88% 137,600 -600 -0.0
54.50
65
55.30
3 tháng
(2025-09-05) 		-9.47 -14.38% 171,600 -8,300 -0.5
54.50
66.65
55.30
6 tháng
(2025-06-09) 		-17.42 -23.60% 490,300 142,800 11.1
54.50
77.41
55.30
12 tháng
(2024-12-09) 		12.75 29.20% 2,475,317 164,201 12.8
43.07
82.85
55.30
24 tháng
(2023-12-15) 		48.83 645.18% 6,471,933 166,701 12.9
6.73
82.85
55.30
36 tháng
(2022-12-20) 		50.57 867.71% 7,374,431 135,001 12.7
4.95
82.85
55.30
60 tháng
(2020-12-30) 		51.11 966.46% 8,975,742 141,901 12.8
4.81
82.85
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
74.70
 6,100 74.79 74.79 73.73 0 0 0
14/07/2025
74.79
 0 74.79 74.79 74.79 0 0 0
11/07/2025
74.79
 10,700 74.79 74.79 74.70 0 0 0
10/07/2025
74.79
 3,200 74.79 74.79 74.79 0 0 0
09/07/2025
74.70
 12,700 74.41 75.18 74.41 0 0 0
08/07/2025
75.18
 300 74.99 75.18 74.99 0 0 0
07/07/2025
75.09
 3,100 75.18 75.18 74.60 0 800 -0.1
04/07/2025
74.89
 11,000 76.06 76.15 75.18 0 0 0
03/07/2025
75.96
 8,600 75.67 80.52 75.67 0 800 -0.1
02/07/2025
74.70
 2,600 75.67 75.67 75.18 0 0 0
01/07/2025
76.54
 2,900 74.70 76.54 74.31 0 0 0
30/06/2025
74.60
 8,400 72.85 74.70 72.85 0 0 0
27/06/2025
74.31
 10,000 73.82 74.70 73.82 0 0 0
26/06/2025
76.06
 900 73.24 76.06 73.24 0 0 0
25/06/2025
74.60
 16,700 74.99 74.99 74.60 0 0 0
24/06/2025
75.57
 600 75.57 75.57 75.57 0 0 0
23/06/2025
76.15
 4,200 74.70 74.70 73.73 0 0 0
20/06/2025
76.64
 1,800 76.35 77.61 75.67 0 0 0
19/06/2025
76.54
 1,200 74.70 76.64 74.70 0 0 0
18/06/2025
75.67
 3,100 75.47 75.67 75.47 0 0 0
17/06/2025
75.38
 3,300 77.51 77.51 75.28 0 200 -0.0
16/06/2025
77.41
 2,500 74.21 74.70 74.21 0 0 0
13/06/2025
74.70
 2,400 74.70 74.70 73.73 0 0 0
12/06/2025
74.70
 8,000 74.70 74.70 74.41 0 0 0
11/06/2025
74.70
 10,700 74.70 74.70 74.70 1,000 0 0.1
10/06/2025
74.31
 5,900 74.31 74.31 74.31 0 0 0
09/06/2025
73.82
 9,000 72.76 73.73 72.08 158,000 0 12.0
06/06/2025
73.24
 3,100 73.24 73.24 73.15 0 0 0
05/06/2025
73.63
 1,100 72.76 72.95 72.76 0 0 0
04/06/2025
73.73
 2,800 74.50 74.50 73.73 0 700 -0.1
03/06/2025
74.60
 1,900 72.76 73.73 72.76 0 0 0
02/06/2025
74.70
 600 74.70 74.70 74.70 0 0 0
30/05/2025
71.79
 71,500 74.50 75.67 70.82 1,700 300 0.1
29/05/2025
76.06
 6,900 80.52 80.52 75.18 0 600 -0.0
28/05/2025
75.76
 14,400 77.61 77.61 76.64 500 0 0.0
27/05/2025
78.00
 16,100 78.48 78.68 77.71 1,300 0 0.1
26/05/2025
77.12
 4,800 76.74 76.74 76.64 0 0 0
23/05/2025
77.12
 1,800 76.64 77.12 76.35 0 0 0
22/05/2025
76.64
 400 76.64 76.64 76.64 0 0 0
21/05/2025
77.51
 19,800 78.48 78.48 76.64 0 0 0
20/05/2025
78.48
 22,600 76.64 78.58 75.76 300 0 0.0
19/05/2025
76.54
 1,300 75.67 76.15 75.67 0 0 0
16/05/2025
76.64
 21,800 75.86 76.15 75.86 0 0 0
15/05/2025
76.06
 1,400 76.15 76.15 76.06 0 0 0
14/05/2025
76.15
 55,900 77.12 77.12 76.15 200 0 0
13/05/2025
77.12
 34,000 78.58 78.58 75.67 0 0 0
12/05/2025
77.51
 21,200 75.67 78.00 75.67 0 0 0
09/05/2025
76.15
 7,500 76.44 76.44 74.70 0 1,100 0
08/05/2025
76.44
 29,500 77.41 78.09 75.86 0 0 0
07/05/2025
78.58
 27,200 79.74 79.74 77.61 0 0 0
06/05/2025
81.59
 11,600 82.85 82.85 80.71 0 0 0
05/05/2025
82.85
 23,400 80.03 82.56 79.55 100 0 0
29/04/2025
81.59
 34,600 77.32 84.40 75.67 0 200 -0.0
28/04/2025
77.32
 57,900 68.88 77.32 68.88 100 0 0.0
25/04/2025
70.33
 34,700 67.91 72.76 67.42 900 0 0.1
24/04/2025
69.27
 3,500 67.52 69.27 67.42 0 0 0
23/04/2025
67.52
 8,100 67.42 67.81 65.48 200 0 0.0
22/04/2025
66.74
 11,600 66.84 67.91 64.51 2,200 0 0.2
21/04/2025
65.97
 17,400 76.15 76.15 65.48 0 1,100 -0.1
18/04/2025
72.66
 300 66.55 72.66 66.55 0 0 0
17/04/2025
69.46
 3,800 66.16 70.24 66.06 0 0 0
16/04/2025
69.46
 1,400 65.97 69.56 65.97 0 100 -0.0
15/04/2025
67.03
 21,700 67.03 68.88 65.97 1,100 0 0.1
14/04/2025
66.26
 9,200 66.26 66.26 66.26 0 0 0
11/04/2025
60.24
 9,300 60.24 60.24 59.08 0 0 0
10/04/2025
54.81
 700 54.81 54.81 54.81 0 0 0
09/04/2025
49.86
 75,400 50.06 54.33 49.77 0 0 0
08/04/2025
55.30
 34,300 61.41 61.41 55.30 0 100 -0.0
04/04/2025
61.41
 28,700 60.15 63.06 59.86 0 800 -0.1
03/04/2025
66.45
 22,500 68.39 68.39 63.06 0 0 0
02/04/2025
69.17
 17,100 69.94 69.94 68.88 100 700 -0.0
01/04/2025
70.33
 30,000 67.91 70.91 67.91 800 0 0.1
31/03/2025
67.52
 33,900 68.39 68.97 67.52 0 0 0
28/03/2025
67.91
 7,700 70.14 70.14 67.91 0 0 0
27/03/2025
70.14
 16,500 69.85 75.67 68.39 4,800 0 0.3
26/03/2025
70.62
 8,800 71.40 71.40 68.88 0 0 0
25/03/2025
71.30
 13,000 74.70 74.70 67.91 0 0 0
24/03/2025
67.91
 6,600 68.30 68.30 67.91 0 0 0
21/03/2025
68.20
 12,300 68.59 68.59 67.91 4,700 0 0.3
20/03/2025
68.88
 8,900 67.91 70.82 67.71 0 0 0
19/03/2025
67.91
 6,300 67.91 68.20 67.91 0 0 0
18/03/2025
67.91
 1,400 67.91 67.91 67.91 0 0 0
17/03/2025
67.91
 12,500 68.88 68.88 67.91 0 400 0
14/03/2025
68.88
 5,200 67.91 68.88 67.91 0 0 0
13/03/2025
68.20
 9,500 68.88 68.88 67.81 0 0 0
12/03/2025
69.36
 14,800 67.91 69.36 67.91 0 0 0
11/03/2025
67.91
 16,300 67.03 67.91 66.94 5,000 0 0.3
10/03/2025
67.33
 9,500 65.00 68.39 65.00 900 0 0.1
07/03/2025
67.23
 16,600 66.94 67.42 65.77 4,400 100 0.3
06/03/2025
67.91
 24,000 71.69 71.79 66.94 400 100 0.0
05/03/2025
72.76
 10,300 71.01 73.63 71.01 0 0 0
04/03/2025
72.66
 15,800 71.79 72.95 71.40 100 0 0.0
03/03/2025
71.30
 4,700 72.76 73.15 71.30 0 1,000 -0.1
28/02/2025
72.85
 23,300 69.85 73.24 69.85 0 0 0
27/02/2025
69.36
 8,000 67.91 69.36 67.33 0 0 0
26/02/2025
67.91
 14,100 64.61 67.91 64.61 0 0 0
25/02/2025
64.61
 22,400 65.97 65.97 64.61 0 0 0
24/02/2025
65.87
 31,400 65.00 65.97 65.00 0 0 0
21/02/2025
64.51
 30,700 65.97 65.97 64.32 0 0 0
20/02/2025
66.35
 28,700 67.71 67.71 66.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |