CTCP Trang (tfc)

53.40
1.50
(2.89%)
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
(2026-03-30) 		4.90 10.43% 180,000 4,700 0.1
46.60
53.40
53.40
2 tháng
(2026-03-02) 		11.20 27.52% 554,100 8,500 0.3
39
53.40
53.40
3 tháng
(2026-01-29) 		3.10 6.35% 812,000 10,400 0.3
39
53.40
53.40
6 tháng
(2025-10-31) 		-9.70 -15.75% 1,236,600 9,800 0.3
39
65
53.40
12 tháng
(2025-05-05) 		-30.95 -37.35% 2,012,800 153,900 11.6
39
82.85
53.40
24 tháng
(2024-05-09) 		41.06 378.83% 5,970,208 177,801 13.2
10.56
82.85
53.40
36 tháng
(2023-05-15) 		46.69 896.15% 8,401,290 144,501 13.0
5.21
82.85
53.40
60 tháng
(2021-05-25) 		45.49 709.63% 9,659,693 141,101 13.0
4.95
82.85
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
3.31
 3,000 3.25 3.31 3.31 0 3,000 -0.0
24/04/2018
3.25
 2,500 3.31 3.31 3.25 0 1,000 -0.0
23/04/2018
3.31
 82 3.31 3.31 3.31 0 0 0
20/04/2018
3.31
 0 3.31 3.31 3.31 0 0 0
19/04/2018
3.31
 5,000 3.25 3.31 3.25 0 5,000 -0.0
18/04/2018
3.25
 3,200 3.25 3.25 3.25 0 2,000 -0.0
17/04/2018
3.25
 3,250 3.19 3.38 3.25 0 200 -0.0
16/04/2018
3.19
 0 3.19 3.19 3.19 0 0 0
13/04/2018
3.19
 8,300 3.25 3.25 3.19 0 2,900 -0.0
12/04/2018
3.25
 800 3.25 3.25 3.25 0 0 0
11/04/2018
3.25
 4,500 3.38 3.38 3.25 0 4,500 -0.0
10/04/2018
3.38
 5,000 3.25 3.38 3.31 0 4,100 -0.0
09/04/2018
3.25
 10,400 3.19 3.44 2.88 0 2,000 -0.0
06/04/2018
3.19
 7,900 3.19 3.25 3.19 0 300 -0.0
05/04/2018
3.19
 6,130 3.31 3.31 3.06 0 6,000 -0.0
04/04/2018
3.31
 1,300 3.13 3.31 2.81 0 900 -0.0
03/04/2018
3.13
 500 3.13 3.13 3.13 0 0 0
02/04/2018
3.13
 2,300 3.06 3.13 2.88 0 0 0
30/03/2018
3.06
 17,400 3.31 3.31 3.06 0 5,000 -0.0
29/03/2018
3.31
 2,300 3.44 3.44 3.31 0 0 0
28/03/2018
3.44
 0 3.44 3.44 3.44 0 0 0
27/03/2018
3.44
 50 3.44 3.44 3.44 0 0 0
26/03/2018
3.44
 6,300 3.38 3.44 3.06 0 0 0
23/03/2018
3.38
 28,600 3.31 3.38 3.06 0 0 0
22/03/2018
3.31
 3,000 3.31 3.31 3.13 0 0 0
21/03/2018
3.31
 14,900 3.19 3.44 3.19 0 0 0
20/03/2018
3.19
 3,550 2.94 3.19 3.19 0 0 0
19/03/2018
2.94
 6,300 3.00 3.25 2.94 0 0 0
16/03/2018
3.00
 12,100 3.31 3.31 3.00 0 0 0
15/03/2018
3.31
 2,900 3.38 3.63 3.06 0 0 0
14/03/2018
3.38
 3,500 3.69 3.69 3.38 0 0 0
13/03/2018
3.69
 1,600 3.63 3.69 3.63 0 0 0
12/03/2018
3.63
 2,400 3.81 3.81 3.63 0 0 0
09/03/2018
3.81
 1,100 3.75 3.81 3.69 0 0 0
08/03/2018
3.75
 1,000 3.69 3.75 3.75 0 0 0
07/03/2018
3.69
 50 3.69 3.69 3.69 0 0 0
06/03/2018
3.69
 1,000 3.56 3.69 3.69 0 0 0
05/03/2018
3.56
 5,050 3.56 3.69 3.56 0 0 0
02/03/2018
3.56
 100 3.44 3.56 3.56 0 0 0
01/03/2018
3.44
 3,800 3.44 3.56 3.44 0 0 0
28/02/2018
3.44
 6,500 3.63 3.63 3.44 0 0 0
27/02/2018
3.63
 2,300 3.69 3.69 3.44 0 0 0
26/02/2018
3.69
 2,103 3.63 3.69 3.44 0 0 0
23/02/2018
3.63
 80 3.63 3.63 3.63 0 0 0
22/02/2018
3.63
 600 3.44 3.63 3.38 0 0 0
21/02/2018
3.44
 0 3.44 3.44 3.44 0 0 0
13/02/2018
3.44
 4,300 3.13 3.44 2.81 0 0 0
12/02/2018
3.13
 0 3.13 3.13 3.13 0 0 0
09/02/2018
3.13
 5,000 3.25 3.25 3.13 2,000 0 0.0
08/02/2018
3.25
 2,000 3.13 3.25 3.19 0 0 0
07/02/2018
3.13
 3,500 3.00 3.13 3.06 0 0 0
06/02/2018
3.00
 4,000 2.81 3.00 2.88 0 0 0
05/02/2018
2.81
 4,000 2.88 3.00 2.81 0 0 0
02/02/2018
2.88
 26,400 2.63 2.88 2.63 0 0 0
01/02/2018
2.63
 3,200 2.81 2.81 2.63 0 0 0
31/01/2018
2.81
 15,500 3.06 3.06 2.81 0 0 0
30/01/2018
3.06
 100 2.88 3.06 3.06 0 0 0
29/01/2018
2.88
 3,000 3.13 3.13 2.81 0 0 0
26/01/2018
3.13
 6,000 3.13 3.13 2.81 0 0 0
25/01/2018
3.13
 1,300 3.13 3.13 3.13 0 1,300 -0.0
24/01/2018
3.13
 5,500 3.13 3.13 2.88 0 3,900 -0.0
23/01/2018
3.13
 30,200 3.19 3.31 3.13 200 26,000 -0.1
22/01/2018
3.19
 44,600 2.94 3.19 3.13 0 36,900 -0.2
19/01/2018
2.94
 300 3.13 3.13 2.88 0 0 0
18/01/2018
3.13
 1,100 3.19 3.19 3.00 0 0 0
17/01/2018
3.19
 3,700 3.13 3.19 3.19 0 0 0
16/01/2018
3.13
 0 3.13 3.13 3.13 0 0 0
15/01/2018
3.13
 4,800 3.13 3.13 2.81 0 0 0
12/01/2018
3.13
 4,500 3.13 3.19 3.13 0 0 0
11/01/2018
3.13
 7,100 3.38 3.38 3.13 0 5,000 -0.0
10/01/2018
3.38
 2,800 3.13 3.38 2.81 0 0 0
09/01/2018
3.13
 200 2.94 3.13 3.13 0 100 -0.0
08/01/2018
2.94
 56,700 3.25 3.25 2.94 0 37,000 -0.2
05/01/2018
3.25
 27,600 3.56 3.75 3.25 0 18,200 -0.1
04/01/2018
3.56
 3,300 3.25 3.56 3.00 0 0 0
03/01/2018
3.25
 19,000 3.13 3.25 2.81 0 0 0
02/01/2018
3.13
 0 3.13 3.13 3.13 0 0 0
29/12/2017
3.13
 0 3.13 3.13 3.13 0 0 0
28/12/2017
3.13
 11,009 3.31 3.31 3.13 0 0 0
27/12/2017
3.31
 10,300 3.25 3.56 3.31 0 0 0
26/12/2017
3.25
 0 3.25 3.25 3.25 0 0 0
25/12/2017
3.25
 1,020 3.19 3.25 3.25 0 0 0
22/12/2017
3.19
 1,600 3.31 3.63 3.19 0 0 0
21/12/2017
3.31
 2,600 3.63 3.63 3.31 0 2,500 -0.0
20/12/2017
3.63
 1,000 3.56 3.63 3.63 0 0 0
19/12/2017
3.56
 4,100 3.75 3.75 3.38 0 0 0
18/12/2017
3.75
 4,600 4.13 4.13 3.75 0 4,000 -0.0
15/12/2017
4.13
 15,700 3.75 4.13 3.81 0 100 -0.0
14/12/2017
3.75
 400 3.50 3.75 3.75 0 200 -0.0
13/12/2017
3.50
 100 3.19 3.50 3.50 0 0 0
12/12/2017
3.19
 4,250 3.13 3.19 2.88 0 0 0
11/12/2017
3.13
 0 3.13 3.13 3.13 0 0 0
08/12/2017
3.13
 8,100 3.44 3.44 3.13 100 0 0.0
07/12/2017
3.44
 3,100 3.44 3.44 3.44 0 0 0
06/12/2017
3.44
 1,000 3.44 3.44 3.44 0 0 0
05/12/2017
3.44
 0 3.44 3.44 3.44 0 0 0
04/12/2017
3.44
 4,000 3.50 3.50 3.44 0 0 0
01/12/2017
3.50
 0 3.50 3.50 3.50 0 0 0
30/11/2017
3.50
 2,100 3.50 3.56 3.50 0 0 0
29/11/2017
3.50
 3,400 3.50 3.63 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |