CTCP Trang (tfc)

48.80
-0.20
(-0.41%)
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
(2025-12-29) 		1.40 2.90% 186,100 0 -0.0
48.20
51.70
49
2 tháng
(2025-12-01) 		-7.70 -13.44% 325,500 -600 -0.0
48.20
57.30
49
3 tháng
(2025-10-30) 		-9.40 -15.93% 410,000 -600 -0.0
48.20
65
49
6 tháng
(2025-08-01) 		-23.45 -32.10% 559,700 -15,200 -0.9
48.20
73.05
49
12 tháng
(2025-02-03) 		-4.53 -8.37% 2,452,654 166,701 12.9
48.20
82.85
49
24 tháng
(2024-02-15) 		41.10 483.32% 5,895,402 165,901 12.9
8.41
82.85
49
36 tháng
(2023-02-13) 		43.33 691.11% 7,626,618 134,101 12.7
4.95
82.85
49
60 tháng
(2021-02-23) 		44.47 867.19% 9,207,156 139,801 12.7
4.89
82.85
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
6.00
 100 6.00 6.00 6.00 0 0 0
11/10/2023
6.00
 100 5.47 6.00 6.00 0 0 0
10/10/2023
5.47
 600 6.00 6.27 5.47 0 0 0
09/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0
06/10/2023
6.00
 0 6.00 6.00 6.00 0 0 0
05/10/2023
6.00
 5,700 6.00 6.00 6.00 0 0 0
04/10/2023
6.00
 3,000 6.18 6.18 6.00 0 0 0
03/10/2023
6.18
 0 6.18 6.18 6.18 0 0 0
02/10/2023
6.18
 0 6.18 6.18 6.18 0 0 0
29/09/2023
6.18
 0 6.18 6.18 6.18 0 0 0
28/09/2023
6.18
 0 6.18 6.18 6.18 0 0 0
27/09/2023
6.18
 100 5.65 6.18 6.18 0 0 0
26/09/2023
5.65
 0 5.65 5.65 5.65 0 0 0
25/09/2023
5.65
 100 6.09 6.09 5.65 0 0 0
22/09/2023
6.09
 300 5.74 6.09 5.56 0 0 0
21/09/2023
5.74
 400 5.65 5.74 5.30 0 0 0
20/09/2023
5.65
 2,000 5.56 5.65 5.65 0 0 0
19/09/2023
5.56
 10,000 5.83 5.83 5.56 0 0 0
18/09/2023
5.83
 100 5.74 5.83 5.83 0 0 0
15/09/2023
5.74
 500 5.92 6.27 5.56 0 0 0
14/09/2023
5.92
 13,500 5.74 5.92 5.56 0 0 0
13/09/2023
5.74
 300 5.92 5.92 5.74 0 0 0
12/09/2023
5.92
 1,200 5.74 6.00 5.74 0 0 0
11/09/2023
5.74
 4,100 5.74 5.83 5.65 0 0 0
08/09/2023
5.74
 5,100 5.74 5.74 5.65 0 0 0
07/09/2023
5.74
 3,000 5.83 5.83 5.74 0 0 0
06/09/2023
5.83
 4,000 6.00 6.00 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |