CTCP Trang (tfc)

42.90
0.90
(2.14%)
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
(2026-02-11) 		-1.90 -4.33% 473,900 2,100 0.1
39
44.40
42.90
2 tháng
(2026-01-12) 		-7.40 -14.98% 757,000 2,200 0.1
39
50.70
42.90
3 tháng
(2025-12-15) 		-10.70 -20.30% 874,000 1,600 0.1
39
52.70
42.90
6 tháng
(2025-09-15) 		-22.80 -35.19% 1,068,200 -3,200 -0.3
39
66.65
42.90
12 tháng
(2025-03-18) 		-25.91 -38.15% 2,342,600 157,600 12.2
39
82.85
42.90
24 tháng
(2024-03-25) 		32.75 354.03% 5,980,854 169,601 13.0
8.97
82.85
42.90
36 tháng
(2023-03-29) 		36.70 692.70% 8,234,217 136,301 12.8
4.95
82.85
42.90
60 tháng
(2021-04-08) 		35.43 539.21% 9,736,905 131,801 12.7
4.95
82.85
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2024
19.06
 16,400 17.75 19.06 17.66 0 0 0
25/07/2024
17.94
 4,200 17.66 18.03 17.66 0 100 -0.0
24/07/2024
17.75
 8,901 17.75 17.75 17.75 600 0 0.0
23/07/2024
17.66
 5,871 18.78 18.78 17.57 200 0 0.0
22/07/2024
17.57
 2,800 17.38 17.57 17.38 800 0 0.0
19/07/2024
17.29
 3,940 17.01 17.75 17.01 100 100 0
18/07/2024
17.01
 700 17.01 17.01 17.01 0 0 0
17/07/2024
17.29
 4,700 16.63 17.75 16.45 0 0 0
16/07/2024
16.35
 5,100 16.45 16.45 15.98 0 0 0
15/07/2024
16.35
 200 16.26 16.35 16.26 0 0 0
12/07/2024
16.17
 600 16.17 16.17 16.17 0 0 0
11/07/2024
16.26
 700 16.26 16.26 16.26 0 0 0
10/07/2024
16.35
 1,100 16.35 16.35 16.35 0 0 0
09/07/2024
16.35
 1,500 16.35 16.35 16.35 0 0 0
08/07/2024
16.45
 801 16.26 16.45 16.26 0 0 0
05/07/2024
16.17
 9,600 16.17 16.17 16.07 0 0 0
04/07/2024
16.26
 2,600 16.26 16.26 16.17 0 0 0
03/07/2024
16.45
 3,800 15.70 16.45 15.70 0 0 0
02/07/2024
15.32
 7,000 16.45 16.45 15.32 0 0 0
01/07/2024
16.54
 31,060 16.17 16.54 15.98 0 0 0
28/06/2024
16.17
 3,800 16.45 16.45 16.17 0 0 0
27/06/2024
16.54
 3,830 16.54 16.54 16.54 0 0 0
26/06/2024
16.73
 200 16.45 16.73 16.45 0 0 0
25/06/2024
16.54
 3,100 16.63 16.63 16.54 0 0 0
24/06/2024
16.82
 12,100 17.01 17.10 16.63 0 0 0
21/06/2024
17.10
 1,900 17.10 17.10 17.10 0 0 0
20/06/2024
17.29
 1,600 16.91 17.29 16.82 0 0 0
19/06/2024
16.82
 8,000 16.91 16.91 16.82 0 0 0
18/06/2024
17.01
 6,200 16.82 17.29 16.82 0 0 0
17/06/2024
16.82
 11,204 16.73 16.82 16.63 0 0 0
14/06/2024
16.73
 8,400 17.29 17.29 16.73 0 0 0
13/06/2024
16.82
 24,100 17.10 17.29 16.73 0 0 0
12/06/2024
17.66
 7,880 16.63 17.66 16.54 0 0 0
11/06/2024
16.63
 10,600 16.91 16.91 16.54 0 0 0
10/06/2024
16.82
 30,700 16.54 16.82 16.54 0 0 0
07/06/2024
16.63
 56,735 16.82 16.82 16.54 0 0 0
06/06/2024
16.54
 30,600 17.19 17.19 16.45 0 0 0
05/06/2024
16.63
 46,516 16.35 16.82 16.35 0 0 0
04/06/2024
16.35
 52,614 15.42 16.73 15.32 0 0 0
03/06/2024
15.42
 39,500 14.48 15.42 14.39 0 0 0
31/05/2024
14.48
 20,086 14.67 14.76 14.39 0 0 0
30/05/2024
14.58
 41,823 14.39 14.95 14.30 0 0 0
29/05/2024
14.58
 35,905 14.67 15.79 14.58 0 0 0
28/05/2024
14.67
 141,873 14.48 14.67 14.39 0 0 0
27/05/2024
13.36
 60,000 12.24 13.36 12.15 0 0 0
24/05/2024
12.24
 14,800 12.33 12.71 11.77 0 0 0
23/05/2024
11.77
 11,100 12.15 12.15 11.77 0 0 0
22/05/2024
11.77
 25,506 11.77 11.77 11.49 0 0 0
21/05/2024
11.77
 34,603 11.68 11.77 11.59 0 0 0
20/05/2024
11.68
 401 11.77 11.77 11.68 0 0 0
17/05/2024
12.05
 7,305 11.68 12.43 11.68 0 0 0
16/05/2024
11.49
 4,902 11.68 11.68 11.03 0 0 0
15/05/2024
11.49
 14,400 10.84 11.59 10.84 0 0 0
14/05/2024
10.84
 1,400 11.12 11.12 10.84 0 0 0
13/05/2024
10.75
 6,000 10.75 10.84 10.75 0 0 0
10/05/2024
10.56
 10,900 10.65 10.65 10.56 0 0 0
09/05/2024
10.84
 10,800 10.47 10.84 10.47 0 0 0
08/05/2024
10.28
 5,005 10.28 10.28 10.28 0 0 0
07/05/2024
10.28
 10,600 10.47 10.47 10.09 0 0 0
06/05/2024
10.47
 8,400 10.47 10.65 10.47 0 0 0
03/05/2024
10.47
 22,300 9.81 10.47 9.72 0 0 0
02/05/2024
9.90
 13,167 10.00 10.00 9.72 0 0 0
26/04/2024
9.34
 24,500 9.34 9.72 9.16 0 0 0
25/04/2024
9.34
 202 8.78 9.34 8.78 0 0 0
24/04/2024
9.34
 800 8.69 9.34 8.69 0 0 0
23/04/2024
9.34
 503 9.34 9.34 9.34 0 0 0
22/04/2024
9.16
 11 9.16 9.16 9.16 0 0 0
19/04/2024
9.16
 6,100 9.16 9.16 8.78 0 0 0
17/04/2024
9.25
 2,300 8.97 9.25 8.97 0 0 0
16/04/2024
8.97
 13,000 8.78 8.97 8.78 0 0 0
15/04/2024
8.97
 10,200 9.25 9.25 8.97 0 0 0
12/04/2024
9.25
 2,200 9.06 9.25 9.06 0 0 0
11/04/2024
9.25
 1,400 8.97 9.25 8.97 0 0 0
10/04/2024
9.16
 1,400 8.97 9.16 8.97 0 0 0
09/04/2024
9.34
 10,700 9.06 9.34 9.06 0 0 0
08/04/2024
9.34
 1,501 9.44 9.44 9.34 0 0 0
05/04/2024
9.44
 102 9.44 9.44 9.44 0 0 0
04/04/2024
9.53
 8,350 9.53 9.53 9.16 0 0 0
03/04/2024
9.53
 505 9.53 9.53 9.53 0 0 0
02/04/2024
9.62
 400 9.62 9.62 9.62 0 0 0
01/04/2024
9.62
 10,100 9.53 9.62 9.53 0 0 0
29/03/2024
9.53
 12,100 9.62 9.62 9.44 0 0 0
28/03/2024
9.53
 13,900 9.34 9.53 9.25 0 0 0
27/03/2024
9.16
 7,700 9.44 9.44 9.16 0 0 0
26/03/2024
9.25
 23,000 9.16 9.25 9.16 0 0 0
25/03/2024
9.25
 8,000 9.16 9.34 9.06 0 0 0
22/03/2024
9.25
 410 8.88 9.25 8.78 0 0 0
21/03/2024
9.16
 19,600 9.06 9.16 8.88 0 0 0
20/03/2024
9.06
 0 9.06 9.06 9.06 0 0 0
19/03/2024
9.06
 9,613 8.78 9.16 8.78 0 0 0
18/03/2024
9.16
 11,500 9.16 9.16 8.78 0 0 0
15/03/2024
9.16
 4,903 9.16 9.34 9.16 0 0 0
14/03/2024
9.06
 4,200 9.16 9.16 8.88 0 0 0
13/03/2024
9.25
 6,200 8.88 9.25 8.88 0 0 0
12/03/2024
8.69
 30,000 9.06 9.06 8.69 0 0 0
11/03/2024
8.97
 6,000 8.97 8.97 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |