CTCP Trang (tfc)

45.90
-3.10
(-6.33%)
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)
29/01/2026
45.90
 15,600 46 48.90 45.80 0 0 0
28/01/2026
49
 15,400 47 49.40 45.60 0 0 0
27/01/2026
49.60
 6,900 51.50 51.50 45.60 0 0 0
26/01/2026
50.10
 13,000 55.70 55.70 46.10 0 0 0
23/01/2026
50.70
 11,000 50.70 51.40 46.80 0 0 0
22/01/2026
50.70
 6,300 49.50 52 46.50 0 0 0
21/01/2026
48.80
 12,000 46.70 49.20 46.60 0 0 0
20/01/2026
49.30
 26,200 49.70 49.70 47 0 0 0
19/01/2026
49.70
 0 49.70 49.70 49.70 0 0 0
16/01/2026
49.70
 11,000 52.90 52.90 47.70 0 0 0
15/01/2026
49.50
 14,000 48 49.50 47.70 0 100 -0.0
14/01/2026
49.60
 13,700 51.20 51.20 48 0 400 -0.0
13/01/2026
49.40
 6,100 53.50 53.50 48.10 500 0 0.0
12/01/2026
49.40
 17,200 54 54 48.40 0 0 0
09/01/2026
51
 1,500 48.30 51 48.30 0 0 0
08/01/2026
51.20
 10,200 54.50 54.50 48.20 0 0 0
07/01/2026
51.50
 0 51.50 51.50 51.50 0 0 0
06/01/2026
51.50
 0 51.50 51.50 51.50 0 0 0
05/01/2026
51.50
 9,000 51.70 51.70 48.60 0 0 0
31/12/2025
51.70
 600 51 51.70 51 0 0 0
30/12/2025
50.10
 15,100 50.30 50.30 48.10 0 0 0
29/12/2025
48.20
 12,300 48.50 50.40 48 0 0 0
26/12/2025
50.70
 9,000 49.60 51.50 49.30 0 0 0
25/12/2025
51.80
 5,900 55.50 55.50 49.60 500 0 0.0
24/12/2025
51.30
 8,000 50.30 51.90 50 0 0 0
23/12/2025
51.90
 11,100 52.30 52.30 49.90 0 0 0
22/12/2025
51.50
 400 52.70 52.70 49.40 0 0 0
19/12/2025
51.80
 8,600 52.80 52.80 50 0 200 -0.0
18/12/2025
51.90
 13,800 51.20 52.30 50.10 0 0 0
17/12/2025
52.50
 900 56.60 56.60 51.50 0 100 -0.0
16/12/2025
51.50
 4,500 56.50 56.50 51 0 1,000 -0.1
15/12/2025
52.70
 6,100 54 54.90 51.10 200 0 0.0
12/12/2025
54
 6,100 52 54.10 51.20 0 0 0
11/12/2025
54.40
 300 54 54.40 52 0 0 0
10/12/2025
54.50
 300 54.90 54.90 52 0 0 0
09/12/2025
54.90
 9,100 55.30 55.30 52 0 0 0
08/12/2025
55.40
 5,300 54.10 55.40 52.90 0 0 0
05/12/2025
55.50
 7,700 60.50 60.50 52.90 0 100 -0.0
04/12/2025
55.30
 9,300 62 62 53 0 0 0
03/12/2025
56.40
 22,600 59.90 59.90 53 100 0 0.0
02/12/2025
54.50
 2,700 63 63 54.50 0 0 0
01/12/2025
57.30
 7,700 63.50 63.50 53.50 0 0 0
28/11/2025
58.20
 500 63.50 63.50 54 0 0 0
27/11/2025
58.50
 3,200 63.30 63.30 53.90 300 0 0.0
26/11/2025
57.60
 8,500 63.50 63.50 54 0 0 0
25/11/2025
57.90
 4,800 63.50 63.50 55.50 0 0 0
24/11/2025
58.60
 9,800 63.40 63.40 54 0 0 0
21/11/2025
57.70
 2,600 63.50 63.50 56.20 0 0 0
20/11/2025
58.80
 2,900 63.50 63.50 56.90 0 0 0
19/11/2025
58.90
 6,100 63.50 63.50 57.40 0 0 0
18/11/2025
58.80
 4,200 65 65 56.90 0 0 0
17/11/2025
63
 100 63 63 63 0 0 0
14/11/2025
58.70
 1,200 62 62 58.30 0 600 -0.0
13/11/2025
58
 3,400 62 62 57.10 0 0 0
12/11/2025
58.80
 17,100 65 65 57.10 0 0 0
11/11/2025
61.90
 2,600 65 65 58 0 0 0
10/11/2025
62.30
 3,900 63.50 65 59 0 0 0
07/11/2025
63.90
 200 63.90 63.90 63.90 0 0 0
06/11/2025
59.50
 1,600 65.50 65.50 59.50 300 0 0.0
05/11/2025
64.50
 7,400 60 65.50 58.80 0 0 0
04/11/2025
64.70
 1,100 61.10 64.70 60 0 0 0
03/11/2025
65
 300 61 65 61 0 0 0
31/10/2025
61.60
 2,200 59.50 62.50 59 0 0 0
30/10/2025
59
 800 58.50 59 58.10 0 0 0
29/10/2025
59
 0 59 59 59 0 0 0
28/10/2025
59
 0 59 59 59 0 0 0
27/10/2025
59
 3,200 59.20 59.20 59 0 0 0
24/10/2025
58.80
 100 58.80 58.80 58.80 0 0 0
23/10/2025
56.60
 3,400 58 58 56.60 0 0 0
22/10/2025
58.40
 0 58.40 58.40 58.40 0 0 0
21/10/2025
58.40
 200 59.90 59.90 58.40 0 0 0
20/10/2025
59.50
 3,600 61.20 61.40 59 500 1,200 -0.0
17/10/2025
61.30
 2,900 66 66 59 0 0 0
16/10/2025
62
 0 62 62 62 0 0 0
15/10/2025
62
 400 63.80 66 62 0 0 0
14/10/2025
62
 700 63.70 63.90 61.60 0 0 0
13/10/2025
63.70
 600 62.20 63.70 62.10 0 0 0
10/10/2025
65
 100 65 65 65 0 0 0
09/10/2025
61.80
 2,900 63.70 63.70 61.80 0 0 0
08/10/2025
63.70
 2,000 63.10 63.90 63 0 0 0
07/10/2025
64
 0 64 64 64 0 0 0
06/10/2025
64
 0 64 64 64 0 0 0
03/10/2025
64
 600 63.20 64.40 63.10 0 100 -0.0
02/10/2025
65
 0 65 65 65 0 0 0
01/10/2025
65
 1,200 66 66 65 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/09/2025
65.70
 600 66.30 66.50 65.70 0 0 0
29/09/2025
64.90
 900 65.29 65.29 64.71 0 500 -0.0
26/09/2025
65.38
 2,200 64.61 65.97 64.61 0 600 -0.0
25/09/2025
65.00
 4,600 65.29 65.29 65.00 100 1,000 -0.1
24/09/2025
65.00
 2,000 65.58 65.68 65.00 0 1,000 -0.1
23/09/2025
65.00
 1,500 65.09 65.09 65.00 0 1,000 -0.1
22/09/2025
66.65
 300 66.35 66.65 66.35 0 0 0
19/09/2025
64.03
 0 64.03 64.03 64.03 0 0 0
18/09/2025
64.03
 2,500 64.51 64.51 64.03 0 0 0
17/09/2025
65.00
 800 65.87 65.87 65.00 0 0 0
16/09/2025
65.00
 300 65.00 65.00 65.00 0 0 0
15/09/2025
64.80
 1,000 64.51 65.00 64.51 0 0 0
12/09/2025
64.03
 7,300 64.32 64.32 64.03 0 0 0
11/09/2025
64.03
 3,300 66.84 66.84 64.03 0 100 -0.0
10/09/2025
64.03
 3,700 64.03 64.03 64.03 0 3,500 -0.2
09/09/2025
64.51
 100 64.51 64.51 64.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |