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)
10/07/2017
4.00
 6,600 3.88 4.00 4.00 0 0 0
07/07/2017
3.88
 2,100 3.56 3.88 3.81 0 0 0
06/07/2017
3.56
 1,800 3.56 3.56 3.56 0 0 0
05/07/2017
3.56
 3,045 3.94 3.94 3.56 0 0 0
04/07/2017
3.94
 1,750 3.75 4.00 3.94 0 0 0
03/07/2017
3.75
 0 3.75 3.75 3.75 0 0 0
30/06/2017
3.75
 2,700 3.81 4.06 3.75 0 0 0
29/06/2017
3.81
 1,400 3.69 4.00 3.81 0 0 0
28/06/2017
3.69
 450 4.06 4.06 3.69 0 0 0
27/06/2017
4.06
 5,000 4.13 4.13 4.06 0 0 0
26/06/2017
4.13
 5,000 3.81 4.13 4.13 0 0 0
23/06/2017
3.81
 100 4.13 4.13 3.81 0 0 0
22/06/2017
4.13
 100 3.88 4.13 4.13 0 100 -0.0
21/06/2017
3.88
 6,705 3.81 4.19 3.88 200 0 0.0
20/06/2017
3.81
 0 3.81 3.81 3.81 0 0 0
19/06/2017
3.81
 1,200 3.94 3.94 3.81 0 0 0
16/06/2017
3.94
 3,600 3.88 4.00 3.88 100 0 0.0
15/06/2017
3.88
 2,100 4.00 4.00 3.75 0 0 0
14/06/2017
4.00
 0 4.00 4.00 4.00 0 0 0
13/06/2017
4.00
 0 4.00 4.00 4.00 0 0 0
12/06/2017
4.00
 2,100 3.94 4.00 3.94 0 0 0
09/06/2017
3.94
 0 3.94 3.94 3.94 0 0 0
08/06/2017
3.94
 8,700 3.94 3.94 3.88 0 0 0
07/06/2017
3.94
 500 4.00 4.25 3.94 0 0 0
06/06/2017
4.00
 0 4.00 4.00 4.00 0 0 0
05/06/2017
4.00
 9,000 4.06 4.06 3.88 200 0 0.0
02/06/2017
4.06
 5,000 4.25 4.25 4.06 0 0 0
01/06/2017
4.25
 100 3.94 4.25 4.25 0 0 0
31/05/2017
3.94
 3,000 4.31 4.31 3.94 0 0 0
30/05/2017
4.31
 5,600 4.06 4.31 4.31 0 0 0
29/05/2017
4.06
 1,000 4.25 4.25 4.06 100 0 0.0
26/05/2017
4.25
 1,200 4.31 4.31 4.25 0 0 0
25/05/2017
4.31
 0 4.31 4.31 4.31 0 0 0
24/05/2017
4.31
 500 4.06 4.31 4.31 500 0 0.0
23/05/2017
4.06
 700 4.19 4.19 4.06 0 0 0
22/05/2017
4.19
 0 4.19 4.19 4.19 0 0 0
19/05/2017
4.19
 0 4.19 4.19 4.19 0 0 0
18/05/2017
4.19
 2,200 3.94 4.19 3.94 0 0 0
17/05/2017
3.94
 7,700 4.25 4.25 3.94 100 0 0.0
16/05/2017
4.25
 500 4.00 4.25 4.25 0 0 0
15/05/2017
4.00
 100 4.00 4.00 4.00 0 0 0
12/05/2017
4.00
 0 4.00 4.00 4.00 0 0 0
11/05/2017
4.00
 600 4.44 4.44 4.00 0 0 0
10/05/2017
4.44
 0 4.44 4.44 4.44 0 0 0
09/05/2017
4.44
 3,000 4.88 4.88 4.44 0 0 0
08/05/2017
4.88
 210 4.88 4.94 4.88 0 100 -0.0
05/05/2017
4.88
 700 5.13 5.13 4.88 0 0 0
04/05/2017
5.13
 0 5.13 5.13 5.13 0 0 0
03/05/2017
5.13
 300 4.88 5.13 5.00 0 100 -0.0
28/04/2017
4.88
 13,100 4.50 4.88 4.50 0 0 0
27/04/2017
4.50
 10,500 4.19 4.56 4.38 0 0 0
26/04/2017
4.19
 2,000 4.00 4.19 4.19 0 0 0
25/04/2017
4.00
 200 4.13 4.25 4.00 200 0 0.0
24/04/2017
4.13
 6,100 3.75 4.13 4.06 0 0 0
21/04/2017
3.75
 100 3.44 3.75 3.75 0 100 -0.0
20/04/2017
3.44
 1,200 3.69 4.00 3.44 100 0 0.0
19/04/2017
3.69
 100 4.06 4.06 3.69 100 0 0.0
18/04/2017
4.06
 6,800 4.00 4.06 4.00 0 0 0
17/04/2017
4.00
 34,750 4.00 4.00 3.75 0 0 0
14/04/2017
4.00
 0 4.00 4.00 4.00 0 0 0
13/04/2017
4.00
 1,500 4.25 4.25 4.00 0 0 0
12/04/2017
4.25
 250 4.25 4.25 4.25 0 0 0
11/04/2017
4.25
 0 4.25 4.25 4.25 0 0 0
10/04/2017
4.25
 100 3.94 4.25 4.25 100 0 0.0
07/04/2017
3.94
 12,600 4.31 4.31 3.94 0 0 0
05/04/2017
4.31
 50 4.31 4.31 4.31 0 0 0
04/04/2017
4.31
 1,600 4.31 4.31 4.19 100 0 0.0
03/04/2017
4.31
 7,500 4.25 4.31 4.06 0 0 0
31/03/2017
4.25
 300 4.31 4.31 4.25 300 0 0.0
30/03/2017
4.31
 100 4.38 4.38 4.31 100 0 0.0
29/03/2017
4.38
 0 4.38 4.38 4.38 0 0 0
28/03/2017
4.38
 0 4.38 4.38 4.38 0 0 0
27/03/2017
4.38
 0 4.38 4.38 4.38 0 0 0
24/03/2017
4.38
 1,200 4.38 4.38 3.94 100 0 0.0
23/03/2017
4.38
 200 4.38 4.69 4.38 0 0 0
22/03/2017
4.38
 100 4.06 4.38 4.38 0 0 0
21/03/2017
4.06
 16,100 4.00 4.06 4.06 0 0 0
20/03/2017
4.00
 1,300 3.94 4.06 4.00 100 0 0.0
17/03/2017
3.94
 25,000 4.25 4.25 3.94 0 0 0
16/03/2017
4.25
 0 4.25 4.25 4.25 0 0 0
15/03/2017
4.25
 210 4.25 4.25 4.06 0 100 -0.0
14/03/2017
4.25
 1,000 4.31 4.31 4.25 0 0 0
13/03/2017
4.31
 19,200 4.19 4.31 3.81 0 19,000 -0.1
10/03/2017
4.19
 114 4.31 4.31 4.19 0 0 0
09/03/2017
4.31
 0 4.31 4.31 4.31 0 0 0
08/03/2017
4.31
 300 4.25 4.31 4.25 0 0 0
07/03/2017
4.25
 600 4.31 4.31 4.25 100 0 0.0
06/03/2017
4.31
 515 4.31 4.31 4.31 0 0 0
03/03/2017
4.31
 1,200 4.31 4.31 4.13 0 0 0
02/03/2017
4.31
 38,900 4.31 4.31 3.94 0 0 0
01/03/2017
4.31
 2,000 4.63 4.63 4.31 0 0 0
28/02/2017
4.63
 2,100 4.38 4.69 4.56 0 0 0
27/02/2017
4.38
 0 4.38 4.38 4.38 0 0 0
24/02/2017
4.38
 20,800 4.63 4.63 4.38 0 0 0
23/02/2017
4.63
 0 4.63 4.63 4.63 0 0 0
22/02/2017
4.63
 500 4.56 4.69 4.25 0 0 0
21/02/2017
4.56
 5,300 4.63 4.63 4.31 0 0 0
20/02/2017
4.63
 0 4.63 4.63 4.63 0 0 0
17/02/2017
4.63
 0 4.63 4.63 4.63 0 0 0
16/02/2017
4.63
 1,000 4.63 4.63 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |