CTCP Trang (tfc)

45
0
(0%)
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
(2026-06-30) 		-2 -4.26% 2,800 0 0
45
48.60
45
2 tháng
(2026-06-01) 		-4 -8.16% 134,400 -100 0
45
51.50
45
3 tháng
(2026-05-04) 		-4.50 -9.09% 273,400 -5,800 0
45
51.50
45
6 tháng
(2026-02-02) 		-4.90 -9.82% 1,057,800 4,600 0.3
39
53.40
45
12 tháng
(2025-08-04) 		-28.05 -38.40% 1,666,200 -10,600 -0.5
39
73.05
45
24 tháng
(2024-08-09) 		16.50 57.90% 4,903,271 173,101 13.3
21.49
82.85
45
36 tháng
(2023-08-15) 		38.91 638.54% 8,586,208 170,401 13.2
5.47
82.85
45
60 tháng
(2021-08-25) 		39.07 658.91% 9,681,021 137,551 13.0
4.95
82.85
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
27.75
 63,200 26.16 27.75 26.16 100 0 0.0
29/10/2024
25.23
 8,464 23.83 25.23 23.83 0 0 0
28/10/2024
24.57
 3,600 24.01 24.57 23.73 600 0 0.0
25/10/2024
24.01
 1,250 24.20 24.20 24.01 0 0 0
24/10/2024
24.39
 6,100 24.29 24.76 24.29 0 200 -0.0
23/10/2024
23.83
 5,800 23.64 24.29 23.64 0 0 0
22/10/2024
23.64
 15,560 22.89 24.85 22.89 0 0 0
21/10/2024
22.89
 19,765 22.33 24.29 22.33 200 0 0.0
18/10/2024
22.33
 3,500 22.24 22.89 21.86 100 0 0.0
17/10/2024
22.24
 1,400 21.49 22.89 21.49 0 0 0
16/10/2024
21.77
 5,500 22.15 22.15 21.77 0 0 0
15/10/2024
22.43
 1,100 22.15 22.43 22.15 0 0 0
14/10/2024
22.43
 2,500 22.89 22.89 22.24 0 0 0
11/10/2024
22.71
 100 22.71 22.71 22.71 0 0 0
10/10/2024
22.71
 3,100 22.71 22.80 22.52 1,200 0 0.0
09/10/2024
22.89
 500 22.89 22.89 22.89 0 0 0
08/10/2024
22.52
 900 22.33 22.52 22.33 0 0 0
07/10/2024
22.33
 14,400 22.43 22.52 21.96 0 0 0
04/10/2024
21.96
 9,900 21.86 23.08 21.86 0 0 0
03/10/2024
21.86
 7,003 22.89 22.89 21.49 0 0 0
02/10/2024
22.15
 11,200 21.40 22.15 21.02 0 0 0
01/10/2024
21.49
 1,000 22.71 22.71 21.49 0 0 0
30/09/2024
21.49
 1,500 22.33 22.33 21.49 0 0 0
27/09/2024
22.33
 2,100 22.15 22.52 21.68 0 0 0
26/09/2024
22.33
 100 22.33 22.33 22.33 0 0 0
25/09/2024
22.71
 2,220 22.71 22.71 22.61 0 0 0
24/09/2024
22.71
 2,900 21.77 23.27 21.77 0 0 0
23/09/2024
22.89
 528 22.43 22.89 21.96 0 0 0
20/09/2024
22.89
 1,200 21.58 22.89 21.30 0 0 0
19/09/2024
22.43
 2,300 21.68 22.43 21.49 0 0 0
18/09/2024
22.43
 5,308 22.43 22.43 21.49 0 0 0
17/09/2024
22.89
 4,005 21.49 22.89 21.21 0 0 0
16/09/2024
23.36
 419 23.83 23.83 23.36 0 0 0
13/09/2024
21.68
 1,700 21.96 21.96 21.68 0 600 -0.0
12/09/2024
22.15
 4,600 22.43 22.43 22.15 0 0 0
11/09/2024
22.89
 2,700 22.71 22.89 22.43 0 0 0
10/09/2024
23.36
 4,450 23.17 23.36 22.89 0 100 -0.0
09/09/2024
23.08
 2,050 23.17 23.17 23.08 0 0 0
06/09/2024
23.45
 6,700 23.45 23.64 23.45 0 500 -0.0
05/09/2024
25.98
 500 24.20 25.98 24.20 0 0 0
04/09/2024
24.29
 0 24.29 24.29 24.29 0 0 0
30/08/2024
24.29
 3,925 23.36 24.29 23.17 0 0 0
29/08/2024
23.36
 1,655 24.11 25.23 23.36 0 0 0
28/08/2024
23.45
 1,754 23.55 23.55 23.36 0 0 0
27/08/2024
23.36
 9,400 23.36 23.73 23.17 1,200 0 0.0
26/08/2024
25.23
 800 24.57 25.23 24.57 0 0 0
23/08/2024
25.23
 2,800 25.70 25.88 25.23 0 300 -0.0
22/08/2024
25.88
 400 25.70 25.88 25.70 0 0 0
21/08/2024
25.23
 2,900 25.04 25.42 25.04 0 0 0
20/08/2024
24.29
 3,000 25.14 25.14 24.29 0 0 0
19/08/2024
25.32
 8,617 24.95 25.32 24.95 300 0 0.0
16/08/2024
24.20
 11,626 24.11 24.57 24.11 0 400 -0.0
15/08/2024
23.36
 7,007 24.39 24.39 23.36 0 0 0
14/08/2024
24.39
 11,918 23.83 25.23 23.55 0 0 0
13/08/2024
24.95
 21,409 27.28 27.28 24.95 400 300 0.0
12/08/2024
27.66
 14,430 28.59 28.59 27.66 0 400 -0.0
09/08/2024
28.50
 17,993 28.50 28.69 28.22 0 0 0
08/08/2024
28.50
 29,991 28.50 29.43 28.50 0 1,900 -0.1
07/08/2024
27.75
 51,551 25.70 27.75 25.70 400 700 -0.0
06/08/2024
25.23
 49,310 23.27 25.23 23.27 0 0 0
05/08/2024
22.99
 9,472 23.08 23.17 22.89 0 700 -0.0
02/08/2024
23.08
 97,314 21.49 23.08 21.49 300 300 0.0
01/08/2024
21.02
 103,584 21.02 21.02 21.02 0 0 0
31/07/2024
19.16
 10,520 19.25 19.44 19.16 0 0 0
30/07/2024
19.25
 42,800 19.53 19.62 19.06 0 0 0
29/07/2024
19.53
 38,539 18.69 19.53 18.69 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |