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)
10/06/2016
7.04
 1,500 7.29 7.29 7.04 0 0 0
09/06/2016
7.29
 60,400 7.96 8.33 7.17 600 0 0.0
08/06/2016
7.96
 100 8.75 8.75 7.96 0 0 0
07/06/2016
8.75
 0 8.75 8.75 8.75 0 0 0
06/06/2016
8.75
 500 8.42 8.75 8.33 0 0 0
03/06/2016
8.42
 400 9.21 9.21 8.38 0 0 0
02/06/2016
9.21
 500 8.75 9.21 8.13 0 0 0
01/06/2016
8.75
 300 9.00 9.88 8.75 0 0 0
31/05/2016
9.00
 0 9.00 9.00 9.00 0 0 0
30/05/2016
9.00
 26,200 9.17 9.17 8.25 0 0 0
27/05/2016
9.17
 600 9.08 9.92 9.17 300 0 0.0
26/05/2016
9.08
 17,800 10.08 10.33 9.08 0 0 0
25/05/2016
10.08
 37,500 9.46 10.29 10.00 0 0 0
24/05/2016
9.46
 23,900 8.63 9.46 8.75 2,000 0 0.0
23/05/2016
8.63
 11,000 7.88 8.63 8.33 4,400 0 0.1
20/05/2016
7.88
 11,900 7.17 7.88 7.21 11,900 0 0.2
19/05/2016
7.17
 9,600 7.21 7.21 7.08 9,000 0 0.2
18/05/2016
7.21
 7,900 7.08 7.21 7.08 7,700 0 0.1
17/05/2016
7.08
 4,600 7.50 7.50 6.75 0 0 0
16/05/2016
7.50
 300 7.50 7.50 7.08 0 0 0
13/05/2016
7.50
 300 7.54 7.54 7.50 0 0 0
12/05/2016
7.54
 63 7.54 7.54 7.54 0 0 0
11/05/2016
7.54
 1,610 7.54 7.54 6.88 0 0 0
10/05/2016
7.54
 0 7.54 7.54 7.54 0 0 0
09/05/2016
7.54
 14,300 7.50 7.54 6.92 0 0 0
06/05/2016
7.50
 4,800 7.50 7.50 6.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |