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)
08/03/2024
9.06
 13,100 9.25 9.25 9.06 0 0 0
07/03/2024
9.16
 10,900 9.81 9.81 9.06 0 0 0
06/03/2024
8.97
 38,100 9.06 9.06 8.88 0 0 0
05/03/2024
9.06
 6,707 9.16 9.16 9.06 0 0 0
04/03/2024
9.16
 28,700 8.97 9.16 8.97 0 0 0
01/03/2024
8.97
 22,200 9.06 9.06 8.97 0 0 0
29/02/2024
9.16
 18,200 9.34 9.34 9.06 0 0 0
28/02/2024
9.44
 6,300 9.44 9.44 9.16 0 0 0
27/02/2024
9.34
 15,201 9.81 9.81 9.16 0 0 0
26/02/2024
9.44
 33,500 9.25 9.72 9.25 0 1,400 -0.0
23/02/2024
9.44
 23,600 9.62 9.81 9.16 0 100 -0.0
22/02/2024
9.53
 53,600 9.06 9.53 8.88 0 0 0
21/02/2024
9.06
 41,010 9.16 9.16 8.22 0 0 0
20/02/2024
9.06
 3,002 8.88 9.06 8.78 0 0 0
19/02/2024
8.97
 77,100 8.41 8.97 8.41 0 0 0
16/02/2024
8.41
 38,900 8.50 8.50 8.41 0 0 0
15/02/2024
8.50
 11,602 8.41 8.50 8.41 0 0 0
07/02/2024
8.41
 15,200 8.41 8.41 8.41 0 0 0
06/02/2024
8.41
 20,800 8.50 8.50 8.41 0 0 0
05/02/2024
8.50
 29,500 8.69 8.69 8.32 0 0 0
02/02/2024
8.60
 13,300 8.41 8.60 8.41 100 0 0.0
01/02/2024
8.13
 152,400 9.25 9.25 8.13 0 0 0
31/01/2024
8.41
 10,602 8.41 8.41 8.41 0 0 0
30/01/2024
7.66
 63,410 7.19 7.66 7.19 0 0 0
29/01/2024
7.01
 464 7.01 7.01 7.01 0 0 0
26/01/2024
7.01
 8,003 6.91 7.01 6.91 0 0 0
25/01/2024
7.01
 5,000 6.91 7.01 6.91 0 0 0
24/01/2024
6.91
 16,400 6.91 7.01 6.91 0 0 0
23/01/2024
7.01
 1,550 6.91 7.01 6.91 0 0 0
22/01/2024
7.10
 19,200 6.91 7.10 6.91 0 0 0
19/01/2024
6.91
 500 7.10 7.10 6.91 0 0 0
18/01/2024
6.91
 700 6.91 6.91 6.91 0 0 0
17/01/2024
6.91
 2,800 6.91 6.91 6.91 0 0 0
16/01/2024
6.91
 4,900 6.91 6.91 6.91 0 0 0
15/01/2024
6.91
 8,200 6.91 6.91 6.82 0 0 0
12/01/2024
6.91
 12,600 6.82 6.91 6.63 0 0 0
11/01/2024
6.91
 16,300 6.91 6.91 6.91 0 0 0
10/01/2024
7.01
 6,600 7.01 7.01 6.91 0 0 0
09/01/2024
7.01
 18,100 7.01 7.01 6.91 0 0 0
08/01/2024
7.01
 21,500 7.01 7.01 6.91 0 0 0
05/01/2024
6.91
 41,802 6.73 7.29 6.73 0 0 0
04/01/2024
6.73
 24,800 7.01 7.01 6.63 0 0 0
03/01/2024
7.19
 33,500 7.19 7.19 6.82 0 0 0
02/01/2024
7.19
 1,000 7.19 7.19 7.19 0 0 0
29/12/2023
7.01
 16,000 7.19 7.19 7.01 0 0 0
28/12/2023
7.48
 34,500 7.38 7.48 7.01 0 0 0
27/12/2023
7.38
 14,200 7.38 7.38 7.29 0 0 0
26/12/2023
7.38
 117,600 7.38 7.38 7.19 0 0 0
25/12/2023
7.29
 45,000 6.82 7.38 6.73 0 0 0
22/12/2023
7.48
 5,100 7.38 7.48 7.38 0 0 0
21/12/2023
7.29
 52,000 7.38 7.38 6.73 0 0 0
20/12/2023
7.48
 6,200 7.01 7.48 7.01 0 0 0
19/12/2023
7.01
 8,900 7.48 7.48 7.01 0 0 0
18/12/2023
7.57
 1,800 7.48 7.57 7.48 0 0 0
15/12/2023
7.57
 18,600 7.57 7.66 7.10 0 0 0
14/12/2023
7.10
 1,900 7.10 7.10 7.10 0 0 0
13/12/2023
7.01
 12,100 7.01 7.01 7.01 0 0 0
12/12/2023
7.38
 98,300 7.66 7.85 7.29 0 0 0
11/12/2023
8.04
 10,900 7.76 8.04 7.38 0 0 0
08/12/2023
7.85
 400 7.48 7.85 7.48 0 0 0
07/12/2023
7.48
 18,308 7.85 7.94 7.48 0 0 0
06/12/2023
7.85
 7,600 7.10 7.85 7.10 0 0 0
05/12/2023
7.66
 0 7.66 7.66 7.66 0 0 0
04/12/2023
7.66
 1,600 7.66 7.66 7.66 0 0 0
01/12/2023
7.66
 14,100 7.38 7.66 7.38 0 0 0
30/11/2023
7.38
 3,900 7.19 7.38 7.19 0 0 0
29/11/2023
7.19
 5,600 7.10 7.19 7.10 0 0 0
28/11/2023
7.10
 29,700 7.29 7.57 7.10 0 0 0
27/11/2023
7.76
 2,900 7.85 7.85 7.10 0 200 -0.0
24/11/2023
7.29
 9,000 7.38 7.38 7.29 0 0 0
23/11/2023
7.66
 700 7.48 7.66 7.48 0 0 0
22/11/2023
7.85
 700 7.94 7.94 7.85 0 0 0
21/11/2023
7.85
 1,500 7.66 7.94 7.66 0 0 0
20/11/2023
7.66
 5,100 8.88 8.88 7.66 0 0 0
17/11/2023
8.13
 23,150 8.13 8.13 7.66 0 0 0
16/11/2023
8.13
 14,500 7.29 8.22 7.29 0 0 0
15/11/2023
7.76
 21,100 8.32 8.88 7.76 0 0 0
14/11/2023
8.32
 37,101 7.76 8.41 7.76 0 0 0
13/11/2023
7.66
 35,500 6.35 7.66 6.35 0 0 0
10/11/2023
7.01
 41,200 7.48 7.48 7.01 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 5%
09/11/2023
7.76
 7,816 8.69 8.69 7.29 0 0 0
08/11/2023
8.04
 71,300 8.12 8.12 7.24 0 0 0
07/11/2023
7.42
 55,100 7.42 7.42 7.15 0 0 0
06/11/2023
6.80
 11,100 6.80 6.80 6.80 0 0 0
03/11/2023
6.18
 15,800 5.65 6.18 6.09 0 0 0
02/11/2023
5.65
 600 6.18 6.18 5.65 0 0 0
01/11/2023
6.18
 1,500 5.83 6.18 6.18 0 0 0
31/10/2023
5.83
 10,200 6.45 6.45 5.83 0 0 0
30/10/2023
6.45
 100 5.92 6.45 6.45 0 0 0
27/10/2023
5.92
 500 5.92 5.92 5.92 0 0 0
26/10/2023
5.92
 44,500 6.00 6.00 5.47 0 0 0
25/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0
24/10/2023
6.00
 300 5.47 6.00 6.00 0 0 0
23/10/2023
5.47
 0 5.47 5.47 5.47 0 0 0
20/10/2023
5.47
 0 5.47 5.47 5.47 0 0 0
19/10/2023
5.47
 0 5.47 5.47 5.47 0 0 0
18/10/2023
5.47
 1,100 6.00 6.00 5.47 0 0 0
17/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0
16/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0
13/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |