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)
27/03/2025
70.14
 16,500 69.85 75.67 68.39 4,800 0 0.3
26/03/2025
70.62
 8,800 71.40 71.40 68.88 0 0 0
25/03/2025
71.30
 13,000 74.70 74.70 67.91 0 0 0
24/03/2025
67.91
 6,600 68.30 68.30 67.91 0 0 0
21/03/2025
68.20
 12,300 68.59 68.59 67.91 4,700 0 0.3
20/03/2025
68.88
 8,900 67.91 70.82 67.71 0 0 0
19/03/2025
67.91
 6,300 67.91 68.20 67.91 0 0 0
18/03/2025
67.91
 1,400 67.91 67.91 67.91 0 0 0
17/03/2025
67.91
 12,500 68.88 68.88 67.91 0 400 0
14/03/2025
68.88
 5,200 67.91 68.88 67.91 0 0 0
13/03/2025
68.20
 9,500 68.88 68.88 67.81 0 0 0
12/03/2025
69.36
 14,800 67.91 69.36 67.91 0 0 0
11/03/2025
67.91
 16,300 67.03 67.91 66.94 5,000 0 0.3
10/03/2025
67.33
 9,500 65.00 68.39 65.00 900 0 0.1
07/03/2025
67.23
 16,600 66.94 67.42 65.77 4,400 100 0.3
06/03/2025
67.91
 24,000 71.69 71.79 66.94 400 100 0.0
05/03/2025
72.76
 10,300 71.01 73.63 71.01 0 0 0
04/03/2025
72.66
 15,800 71.79 72.95 71.40 100 0 0.0
03/03/2025
71.30
 4,700 72.76 73.15 71.30 0 1,000 -0.1
28/02/2025
72.85
 23,300 69.85 73.24 69.85 0 0 0
27/02/2025
69.36
 8,000 67.91 69.36 67.33 0 0 0
26/02/2025
67.91
 14,100 64.61 67.91 64.61 0 0 0
25/02/2025
64.61
 22,400 65.97 65.97 64.61 0 0 0
24/02/2025
65.87
 31,400 65.00 65.97 65.00 0 0 0
21/02/2025
64.51
 30,700 65.97 65.97 64.32 0 0 0
20/02/2025
66.35
 28,700 67.71 67.71 66.35 0 0 0
19/02/2025
67.71
 54,000 71.30 71.30 65.00 1,000 0 0.1
18/02/2025
71.79
 3,300 70.43 71.79 70.33 100 0 0.0
17/02/2025
70.43
 19,900 74.50 74.50 70.43 0 800 -0.1
14/02/2025
74.50
 13,700 75.18 75.18 74.50 0 100 -0.0
13/02/2025
74.99
 15,700 71.59 74.99 71.59 0 0 0
12/02/2025
71.59
 22,732 70.04 72.76 69.85 0 200 -0.0
11/02/2025
72.76
 18,324 69.46 73.92 68.88 400 0 0.0
10/02/2025
69.46
 37,691 83.23 83.23 69.46 501 300 0.0
07/02/2025
77.12
 48,608 71.79 77.12 71.79 1,200 100 0.1
06/02/2025
70.14
 43,700 67.91 70.14 67.91 0 0 0
05/02/2025
63.83
 75,996 58.11 63.83 58.11 300 0 0.0
04/02/2025
58.11
 62,803 59.18 59.47 57.33 100 0 0.0
03/02/2025
54.13
 15,400 53.94 54.13 53.94 0 0 0
24/01/2025
49.28
 18,939 49.09 49.67 48.02 0 0 0
23/01/2025
49.28
 6,802 48.51 50.93 48.51 0 0 0
22/01/2025
50.83
 40,919 51.42 55.30 50.45 0 400 -0.0
21/01/2025
50.74
 78,124 46.56 50.74 46.56 200 0 0.0
20/01/2025
46.18
 22,265 45.30 47.44 45.21 0 0 0
17/01/2025
45.21
 9,410 43.75 45.40 43.75 0 0 0
16/01/2025
43.75
 500 43.56 43.75 43.56 0 0 0
15/01/2025
43.56
 6,082 43.17 43.56 43.17 0 0 0
14/01/2025
43.17
 2,400 42.68 43.17 42.39 0 200 -0.0
13/01/2025
43.07
 3,800 42.49 43.07 42.30 0 400 -0.0
10/01/2025
43.17
 1,400 42.68 43.17 42.68 0 1,200 -0.1
09/01/2025
43.46
 700 43.17 43.46 43.17 100 0 0.0
08/01/2025
43.27
 5,450 43.65 43.65 42.20 0 200 -0.0
07/01/2025
45.21
 2,600 45.50 46.08 45.01 0 300 -0.0
06/01/2025
45.98
 2,109 46.27 46.27 45.50 0 100 -0.0
03/01/2025
46.08
 5,120 46.08 46.56 45.59 0 0 0
02/01/2025
45.79
 7,811 45.89 46.47 45.79 0 0 0
31/12/2024
45.89
 4,801 45.30 46.08 45.30 100 100 0
30/12/2024
45.59
 2,800 45.30 45.59 45.30 100 500 -0.0
27/12/2024
45.50
 1,300 45.40 45.50 45.21 0 500 -0.0
26/12/2024
45.89
 4,701 45.40 45.89 45.40 0 500 -0.0
25/12/2024
45.89
 8,550 45.59 45.89 45.59 0 0 0
24/12/2024
45.59
 8,904 45.59 45.69 45.01 0 0 0
23/12/2024
45.89
 2,800 45.50 45.89 45.40 0 0 0
20/12/2024
45.50
 2,351 44.62 45.59 44.62 0 0 0
19/12/2024
45.30
 18,900 44.62 45.40 44.62 0 0 0
18/12/2024
45.01
 800 44.92 46.47 44.82 0 0 0
17/12/2024
46.47
 15,207 43.65 47.05 43.65 100 0 0.0
16/12/2024
44.24
 1,601 44.14 44.24 43.95 0 0 0
13/12/2024
44.62
 17,555 44.14 45.11 43.85 0 0 0
12/12/2024
43.85
 6,312 43.17 43.85 43.07 600 0 0.0
11/12/2024
43.17
 1,000 43.27 43.46 43.17 0 0 0
10/12/2024
43.95
 800 44.33 44.33 43.46 0 0 0
09/12/2024
43.65
 2,350 43.56 43.65 43.17 0 0 0
06/12/2024
44.04
 1,805 44.33 44.33 44.14 0 700 -0.0
05/12/2024
44.62
 5,018 44.62 44.62 43.65 0 100 -0.0
04/12/2024
44.53
 348 44.53 44.53 44.53 0 0 0
03/12/2024
43.65
 36,770 42.10 46.08 42.01 800 0 0.0
02/12/2024
42.88
 7,100 45.01 45.11 42.68 400 300 0.0
29/11/2024
45.50
 436 43.07 45.50 43.07 0 0 0
28/11/2024
43.07
 58,811 39.19 43.27 39.10 400 0 0.0
27/11/2024
39.39
 7,900 39.68 39.68 39.19 0 0 0
26/11/2024
40.07
 20,255 40.65 40.74 39.58 0 0 0
25/11/2024
40.65
 8,900 41.04 41.13 39.77 300 300 -0.0
22/11/2024
41.62
 4,104 41.62 41.62 41.13 0 0 0
21/11/2024
41.62
 8,603 41.52 41.62 41.04 500 0 0.0
20/11/2024
41.23
 12,902 42.20 42.20 40.74 0 0 0
19/11/2024
42.20
 49,100 39.39 42.68 39.39 300 0 0.0
18/11/2024
39.39
 20,902 39.29 39.77 38.80 0 100 -0.0
15/11/2024
39.58
 7,701 40.26 41.91 37.35 0 0 0
14/11/2024
41.13
 11,440 42.10 42.20 39.77 0 0 0
13/11/2024
40.74
 14,517 39.19 40.74 39.19 400 0 0.0
12/11/2024
39.19
 10,203 39.19 39.77 38.90 300 0 0.0
11/11/2024
39.19
 17,058 41.23 41.23 39.19 300 200 0.0
08/11/2024
39.19
 54,193 35.70 39.19 35.41 0 0 0
07/11/2024
35.70
 34,213 34.05 35.70 33.95 1,100 0 0.0
06/11/2024
33.76
 66,709 31.04 34.15 30.95 0 0 0
05/11/2024
31.04
 7,650 31.43 32.50 31.04 0 0 0
04/11/2024
31.43
 27,650 32.01 32.01 30.56 600 100 0.0
01/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
01/11/2024
31.92
 58,225 31.53 33.47 31.04 100 0 0.0
31/10/2024
30.46
 125,685 29.90 30.46 29.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |