CTCP Trang (tfc)

55.50
0.20
(0.36%)
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
(2025-11-04) 		-8.30 -12.83% 114,200 100 0.0
54.50
64.70
55.30
2 tháng
(2025-10-06) 		-7.60 -11.88% 137,600 -600 -0.0
54.50
65
55.30
3 tháng
(2025-09-05) 		-9.47 -14.38% 171,600 -8,300 -0.5
54.50
66.65
55.30
6 tháng
(2025-06-09) 		-17.42 -23.60% 490,300 142,800 11.1
54.50
77.41
55.30
12 tháng
(2024-12-09) 		12.75 29.20% 2,475,317 164,201 12.8
43.07
82.85
55.30
24 tháng
(2023-12-15) 		48.83 645.18% 6,471,933 166,701 12.9
6.73
82.85
55.30
36 tháng
(2022-12-20) 		50.57 867.71% 7,374,431 135,001 12.7
4.95
82.85
55.30
60 tháng
(2020-12-30) 		51.11 966.46% 8,975,742 141,901 12.8
4.81
82.85
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2023
6.00
 1,100 5.92 6.00 5.74 0 0 0
31/08/2023
5.92
 9,200 6.36 6.45 5.74 0 0 0
30/08/2023
6.36
 700 6.09 6.45 5.74 0 0 0
29/08/2023
6.09
 3,600 6.18 6.18 5.74 0 0 0
28/08/2023
6.18
 2,200 6.00 6.18 5.74 0 0 0
25/08/2023
6.00
 5,500 6.00 6.00 5.65 0 0 0
24/08/2023
6.00
 11,400 6.09 6.09 5.65 0 0 0
23/08/2023
6.09
 100 6.18 6.18 6.09 0 0 0
22/08/2023
6.18
 100 6.09 6.18 6.18 0 0 0
21/08/2023
6.09
 1,400 6.18 6.18 5.56 0 0 0
18/08/2023
6.18
 100 5.92 6.18 6.18 0 0 0
17/08/2023
5.92
 300 6.36 6.36 5.92 0 0 0
16/08/2023
6.36
 3,000 6.09 6.36 5.56 0 0 0
15/08/2023
6.09
 5,600 6.18 6.18 5.92 0 0 0
14/08/2023
6.18
 200 6.36 6.36 5.92 0 0 0
11/08/2023
6.36
 600 6.27 6.36 5.65 0 0 0
10/08/2023
6.27
 200 6.27 6.27 5.92 0 0 0
09/08/2023
6.27
 600 6.62 6.62 6.27 0 0 0
08/08/2023
6.62
 16,100 7.06 7.06 6.36 0 0 0
07/08/2023
7.06
 0 7.06 7.06 7.06 0 0 0
04/08/2023
7.06
 0 7.06 7.06 7.06 0 0 0
03/08/2023
7.06
 100 6.53 7.06 7.06 0 0 0
02/08/2023
6.53
 22,200 6.62 6.62 6.00 0 0 0
01/08/2023
6.62
 0 6.62 6.62 6.62 0 0 0
31/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
28/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
27/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
26/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
25/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
24/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
21/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
20/07/2023
6.62
 0 6.62 6.62 6.62 0 0 0
19/07/2023
6.62
 100 6.53 6.62 6.62 0 0 0
18/07/2023
6.53
 0 6.53 6.53 6.53 0 0 0
17/07/2023
6.53
 0 6.53 6.53 6.53 0 0 0
14/07/2023
6.53
 0 6.53 6.53 6.53 0 0 0
13/07/2023
6.53
 0 6.53 6.53 6.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |