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)
05/05/2016
7.50
 5,300 7.54 7.54 6.88 0 0 0
04/05/2016
7.54
 10,700 7.63 7.63 7.08 0 0 0
29/04/2016
7.63
 36,000 7.63 7.63 7.08 10,000 0 0.2
28/04/2016
7.63
 28,700 8.46 8.46 7.63 10,000 0 0.2
27/04/2016
8.46
 20,100 9.38 9.38 8.46 0 2,000 -0.0
26/04/2016
9.38
 3,000 9.17 9.38 9.17 0 0 0
25/04/2016
9.17
 48,400 10.17 10.17 9.17 0 1,900 -0.0
22/04/2016
10.17
 4,600 10.00 10.17 9.79 0 0 0
21/04/2016
10.00
 1,200 10.42 10.63 10.00 0 0 0
20/04/2016
10.42
 22,200 10.42 10.42 9.79 0 0 0
19/04/2016
10.42
 1,102 10.42 10.42 10.00 0 0 0
15/04/2016
10.42
 13,700 10.29 10.42 10.42 0 0 0
14/04/2016
10.29
 2,700 10.42 10.42 10.13 0 0 0
13/04/2016
10.42
 4,100 10.42 10.42 10.42 0 0 0
12/04/2016
10.42
 8,000 10.71 10.71 10.42 900 0 0.0
11/04/2016
10.71
 10,300 10.83 10.83 10.21 5,000 0 0.1
08/04/2016
10.83
 4,800 10.63 10.83 10.79 0 0 0
07/04/2016
10.63
 1,901 10.42 10.63 10.08 0 0 0
06/04/2016
10.42
 2,000 10.42 10.42 10.42 0 0 0
05/04/2016
10.42
 30,300 10.42 11.13 9.38 5,000 0 0.1
04/04/2016
10.42
 28,300 10.75 11.21 10.42 2,900 0 0.1
01/04/2016
10.75
 2,400 10.88 11.63 10.75 400 0 0.0
31/03/2016
10.88
 12,600 10.83 11.88 10.88 0 0 0
30/03/2016
10.83
 4,100 11.42 11.42 10.83 0 0 0
29/03/2016
11.42
 8,800 11.50 11.50 10.88 0 0 0
28/03/2016
11.50
 0 11.50 11.50 11.50 0 0 0
25/03/2016
11.50
 0 11.50 11.50 11.50 0 0 0
24/03/2016
11.50
 100 11.33 11.50 11.50 0 0 0
23/03/2016
11.33
 5,200 11.54 11.54 11.33 0 0 0
22/03/2016
11.54
 400 11.54 11.54 11.25 0 0 0
21/03/2016
11.54
 14,149 11.63 11.63 11.38 0 0 0
18/03/2016
11.63
 2,473 11.67 11.67 11.63 0 0 0
17/03/2016
11.67
 1,435 11.50 11.84 10.83 0 0 0
16/03/2016
11.50
 320 12.34 12.34 11.50 0 0 0
15/03/2016
12.34
 9,800 11.67 12.38 11.67 0 0 0
14/03/2016
11.67
 9,549 11.75 12.88 11.67 0 0 0
11/03/2016
11.75
 22,851 11.21 12.09 10.42 0 0 0
10/03/2016
11.21
 7,300 11.00 11.21 10.92 0 0 0
09/03/2016
11.00
 0 11.00 11.00 11.00 0 0 0
08/03/2016
11.00
 0 11.00 11.00 11.00 0 0 0
07/03/2016
11.00
 100 11.00 11.00 11.00 0 0 0
04/03/2016
11.00
 10,500 11.04 11.04 10.83 0 0 0
03/03/2016
11.04
 10,100 11.13 11.13 10.63 0 0 0
02/03/2016
11.13
 17,100 11.17 11.17 10.21 0 0 0
01/03/2016
11.17
 13,900 11.08 11.17 11.08 0 0 0
29/02/2016
11.08
 5,100 11.29 11.29 10.33 1,000 0 0.0
26/02/2016
11.29
 32,100 11.29 11.29 10.17 0 0 0
25/02/2016
11.29
 2,300 11.17 11.29 11.13 2,200 0 0.1
24/02/2016
11.17
 700 11.08 11.17 10.75 0 0 0
23/02/2016
11.08
 8,200 11.04 11.33 11.08 0 0 0
22/02/2016
11.04
 300 11.04 11.04 11.04 0 0 0
19/02/2016
11.04
 0 11.04 11.04 11.04 0 0 0
18/02/2016
11.04
 3,500 11.25 11.25 11.04 0 0 0
17/02/2016
11.25
 5,500 11.42 11.42 11.21 0 300 -0.0
16/02/2016
11.42
 100 11.04 11.42 11.42 0 0 0
15/02/2016
11.04
 300 11.63 11.63 10.54 0 0 0
05/02/2016
11.63
 100 11.54 11.63 11.63 0 0 0
04/02/2016
11.54
 0 11.54 11.54 11.54 0 0 0
03/02/2016
11.54
 100 11.08 11.54 11.54 0 0 0
02/02/2016
11.08
 2,800 11.04 11.67 11.08 0 0 0
01/02/2016
11.04
 700 11.17 11.17 11.04 0 0 0
29/01/2016
11.17
 2,100 11.08 11.17 11.04 300 0 0.0
28/01/2016
11.08
 600 11.67 11.67 11.04 0 0 0
27/01/2016
11.67
 7,900 11.04 11.67 11.04 5,800 0 0.2
26/01/2016
11.04
 12,800 11.21 11.21 10.58 2,000 0 0.1
25/01/2016
11.21
 19,500 11.04 11.25 10.83 6,500 0 0.2
22/01/2016
11.04
 19,900 11.67 11.67 11.04 0 0 0
21/01/2016
11.67
 2,100 11.84 11.84 10.96 0 0 0
20/01/2016
11.84
 2,000 11.67 12.04 11.67 0 0 0
19/01/2016
11.67
 100 11.88 11.88 11.67 0 0 0
18/01/2016
11.88
 7,300 12.00 12.00 11.67 1,800 0 0.1
15/01/2016
12.00
 13,300 12.04 12.04 11.67 0 0 0
14/01/2016
12.04
 300 12.09 12.09 12.04 0 0 0
13/01/2016
12.09
 13,000 12.09 12.21 12.00 2,000 0 0.1
12/01/2016
12.09
 7,500 12.09 12.09 11.67 900 0 0.0
11/01/2016
12.09
 29,100 12.50 12.50 11.50 0 0 0
08/01/2016
12.50
 48,400 12.67 12.75 12.29 0 0 0
07/01/2016
12.67
 93,400 12.96 12.96 12.67 0 0 0
06/01/2016
12.96
 108,800 12.96 13.09 12.92 0 0 0
05/01/2016
12.96
 129,200 13.09 13.25 12.79 0 0 0
04/01/2016
13.09
 132,900 13.38 13.42 13.00 0 0 0
31/12/2015
13.38
 114,100 13.38 13.54 13.34 0 0 0
30/12/2015
13.38
 20,600 13.21 13.59 13.21 0 0 0
29/12/2015
13.21
 22,600 12.92 13.71 13.21 0 0 0
28/12/2015
12.92
 22,100 12.71 13.71 12.92 0 0 0
25/12/2015
12.71
 26,600 13.75 13.75 12.71 0 0 0
24/12/2015
13.75
 40,500 13.75 13.88 12.71 1,100 0 0.0
23/12/2015
13.75
 33,600 13.84 14.00 13.75 0 0 0
22/12/2015
13.84
 16,400 14.13 14.13 13.84 1,000 0 0.0
21/12/2015
14.13
 14,800 14.25 14.25 14.00 0 0 0
18/12/2015
14.25
 25,400 14.25 14.25 14.09 500 0 0.0
17/12/2015
14.25
 8,600 14.25 14.38 14.25 0 0 0
16/12/2015
14.25
 104,800 14.25 14.34 14.17 0 0 0
15/12/2015
14.25
 111,800 14.29 14.34 14.09 6,700 0 0.2
14/12/2015
14.29
 105,600 14.25 14.29 14.00 8,000 0 0.3
11/12/2015
14.25
 94,100 14.17 14.34 14.17 20,000 0 0.7
10/12/2015
14.17
 107,700 14.00 14.21 14.00 25,000 0 0.8
09/12/2015
14.00
 102,700 14.17 14.21 13.88 0 0 0
08/12/2015
14.17
 123,500 14.17 14.21 13.75 0 0 0
07/12/2015
14.17
 117,000 14.29 14.29 13.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |