CTCP Trang (tfc)

46
-2.90
(-5.93%)
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
(2026-05-13) 		1.20 2.52% 106,000 -3,100 0
46
51
46
2 tháng
(2026-04-13) 		-1.10 -2.20% 345,500 -3,400 0
46
53.40
46
3 tháng
(2026-03-16) 		5.40 12.41% 408,900 2,100 0.2
43.50
53.40
46
6 tháng
(2025-12-15) 		-3.80 -7.21% 1,284,400 4,000 0.3
39
53.40
46
12 tháng
(2025-06-17) 		-26.48 -35.13% 1,774,300 -12,300 -0.7
39
76.64
46
24 tháng
(2024-06-24) 		32.08 190.74% 5,394,455 172,001 13.2
15.32
82.85
46
36 tháng
(2023-06-28) 		43.07 739.03% 8,560,508 171,501 13.2
5.47
82.85
46
60 tháng
(2021-07-08) 		43.05 735.98% 9,709,624 136,351 13.0
4.95
82.85
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
49.40
 6,100 53.50 53.50 48.10 500 0 0.0
12/01/2026
49.40
 17,200 54 54 48.40 0 0 0
09/01/2026
51
 1,500 48.30 51 48.30 0 0 0
08/01/2026
51.20
 10,200 54.50 54.50 48.20 0 0 0
07/01/2026
51.50
 0 51.50 51.50 51.50 0 0 0
06/01/2026
51.50
 0 51.50 51.50 51.50 0 0 0
05/01/2026
51.50
 9,000 51.70 51.70 48.60 0 0 0
31/12/2025
51.70
 600 51 51.70 51 0 0 0
30/12/2025
50.10
 15,100 50.30 50.30 48.10 0 0 0
29/12/2025
48.20
 12,300 48.50 50.40 48 0 0 0
26/12/2025
50.70
 9,000 49.60 51.50 49.30 0 0 0
25/12/2025
51.80
 5,900 55.50 55.50 49.60 500 0 0.0
24/12/2025
51.30
 8,000 50.30 51.90 50 0 0 0
23/12/2025
51.90
 11,100 52.30 52.30 49.90 0 0 0
22/12/2025
51.50
 400 52.70 52.70 49.40 0 0 0
19/12/2025
51.80
 8,600 52.80 52.80 50 0 200 -0.0
18/12/2025
51.90
 13,800 51.20 52.30 50.10 0 0 0
17/12/2025
52.50
 900 56.60 56.60 51.50 0 100 -0.0
16/12/2025
51.50
 4,500 56.50 56.50 51 0 1,000 -0.1
15/12/2025
52.70
 6,100 54 54.90 51.10 200 0 0.0
12/12/2025
54
 6,100 52 54.10 51.20 0 0 0
11/12/2025
54.40
 300 54 54.40 52 0 0 0
10/12/2025
54.50
 300 54.90 54.90 52 0 0 0
09/12/2025
54.90
 9,100 55.30 55.30 52 0 0 0
08/12/2025
55.40
 5,300 54.10 55.40 52.90 0 0 0
05/12/2025
55.50
 7,700 60.50 60.50 52.90 0 100 -0.0
04/12/2025
55.30
 9,300 62 62 53 0 0 0
03/12/2025
56.40
 22,600 59.90 59.90 53 100 0 0.0
02/12/2025
54.50
 2,700 63 63 54.50 0 0 0
01/12/2025
57.30
 7,700 63.50 63.50 53.50 0 0 0
28/11/2025
58.20
 500 63.50 63.50 54 0 0 0
27/11/2025
58.50
 3,200 63.30 63.30 53.90 300 0 0.0
26/11/2025
57.60
 8,500 63.50 63.50 54 0 0 0
25/11/2025
57.90
 4,800 63.50 63.50 55.50 0 0 0
24/11/2025
58.60
 9,800 63.40 63.40 54 0 0 0
21/11/2025
57.70
 2,600 63.50 63.50 56.20 0 0 0
20/11/2025
58.80
 2,900 63.50 63.50 56.90 0 0 0
19/11/2025
58.90
 6,100 63.50 63.50 57.40 0 0 0
18/11/2025
58.80
 4,200 65 65 56.90 0 0 0
17/11/2025
63
 100 63 63 63 0 0 0
14/11/2025
58.70
 1,200 62 62 58.30 0 600 -0.0
13/11/2025
58
 3,400 62 62 57.10 0 0 0
12/11/2025
58.80
 17,100 65 65 57.10 0 0 0
11/11/2025
61.90
 2,600 65 65 58 0 0 0
10/11/2025
62.30
 3,900 63.50 65 59 0 0 0
07/11/2025
63.90
 200 63.90 63.90 63.90 0 0 0
06/11/2025
59.50
 1,600 65.50 65.50 59.50 300 0 0.0
05/11/2025
64.50
 7,400 60 65.50 58.80 0 0 0
04/11/2025
64.70
 1,100 61.10 64.70 60 0 0 0
03/11/2025
65
 300 61 65 61 0 0 0
31/10/2025
61.60
 2,200 59.50 62.50 59 0 0 0
30/10/2025
59
 800 58.50 59 58.10 0 0 0
29/10/2025
59
 0 59 59 59 0 0 0
28/10/2025
59
 0 59 59 59 0 0 0
27/10/2025
59
 3,200 59.20 59.20 59 0 0 0
24/10/2025
58.80
 100 58.80 58.80 58.80 0 0 0
23/10/2025
56.60
 3,400 58 58 56.60 0 0 0
22/10/2025
58.40
 0 58.40 58.40 58.40 0 0 0
21/10/2025
58.40
 200 59.90 59.90 58.40 0 0 0
20/10/2025
59.50
 3,600 61.20 61.40 59 500 1,200 -0.0
17/10/2025
61.30
 2,900 66 66 59 0 0 0
16/10/2025
62
 0 62 62 62 0 0 0
15/10/2025
62
 400 63.80 66 62 0 0 0
14/10/2025
62
 700 63.70 63.90 61.60 0 0 0
13/10/2025
63.70
 600 62.20 63.70 62.10 0 0 0
10/10/2025
65
 100 65 65 65 0 0 0
09/10/2025
61.80
 2,900 63.70 63.70 61.80 0 0 0
08/10/2025
63.70
 2,000 63.10 63.90 63 0 0 0
07/10/2025
64
 0 64 64 64 0 0 0
06/10/2025
64
 0 64 64 64 0 0 0
03/10/2025
64
 600 63.20 64.40 63.10 0 100 -0.0
02/10/2025
65
 0 65 65 65 0 0 0
01/10/2025
65
 1,200 66 66 65 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/09/2025
65.70
 600 66.30 66.50 65.70 0 0 0
29/09/2025
64.90
 900 65.29 65.29 64.71 0 500 -0.0
26/09/2025
65.38
 2,200 64.61 65.97 64.61 0 600 -0.0
25/09/2025
65.00
 4,600 65.29 65.29 65.00 100 1,000 -0.1
24/09/2025
65.00
 2,000 65.58 65.68 65.00 0 1,000 -0.1
23/09/2025
65.00
 1,500 65.09 65.09 65.00 0 1,000 -0.1
22/09/2025
66.65
 300 66.35 66.65 66.35 0 0 0
19/09/2025
64.03
 0 64.03 64.03 64.03 0 0 0
18/09/2025
64.03
 2,500 64.51 64.51 64.03 0 0 0
17/09/2025
65.00
 800 65.87 65.87 65.00 0 0 0
16/09/2025
65.00
 300 65.00 65.00 65.00 0 0 0
15/09/2025
64.80
 1,000 64.51 65.00 64.51 0 0 0
12/09/2025
64.03
 7,300 64.32 64.32 64.03 0 0 0
11/09/2025
64.03
 3,300 66.84 66.84 64.03 0 100 -0.0
10/09/2025
64.03
 3,700 64.03 64.03 64.03 0 3,500 -0.2
09/09/2025
64.51
 100 64.51 64.51 64.51 0 0 0
08/09/2025
65.77
 300 64.03 65.77 64.03 0 0 0
05/09/2025
65.87
 800 63.83 65.97 63.83 0 0 0
04/09/2025
63.35
 5,400 66.74 67.91 63.35 300 300 -0
03/09/2025
63.35
 800 63.06 63.35 63.06 100 300 -0.0
29/08/2025
63.06
 12,100 64.80 64.80 63.06 300 1,500 -0.1
28/08/2025
63.06
 3,500 64.51 64.51 63.06 0 1,900 0
27/08/2025
62.96
 6,400 62.57 64.03 62.57 0 2,000 -0.1
26/08/2025
62.47
 4,700 62.77 63.06 62.47 0 0 0
25/08/2025
65.48
 0 65.48 65.48 65.48 0 0 0
22/08/2025
65.48
 300 66.65 66.65 65.48 0 0 0
21/08/2025
65.00
 0 65.00 65.00 65.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |