CTCP Trang (tfc)

53.40
1.50
(2.89%)
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
(2026-03-30) 		4.90 10.43% 180,000 4,700 0.1
46.60
53.40
53.40
2 tháng
(2026-03-02) 		11.20 27.52% 554,100 8,500 0.3
39
53.40
53.40
3 tháng
(2026-01-29) 		3.10 6.35% 812,000 10,400 0.3
39
53.40
53.40
6 tháng
(2025-10-31) 		-9.70 -15.75% 1,236,600 9,800 0.3
39
65
53.40
12 tháng
(2025-05-05) 		-30.95 -37.35% 2,012,800 153,900 11.6
39
82.85
53.40
24 tháng
(2024-05-09) 		41.06 378.83% 5,970,208 177,801 13.2
10.56
82.85
53.40
36 tháng
(2023-05-15) 		46.69 896.15% 8,401,290 144,501 13.0
5.21
82.85
53.40
60 tháng
(2021-05-25) 		45.49 709.63% 9,659,693 141,101 13.0
4.95
82.85
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
53.40
 5,900 51 53.40 46.80 0 0 0
28/04/2026
51.90
 100 51.90 51.90 51.90 0 0 0
27/04/2026
51
 200 49.50 51 49.50 0 0 0
24/04/2026
51
 200 49.50 51 49.50 0 0 0
23/04/2026
50
 0 50 50 50 0 0 0
22/04/2026
50
 1,900 51 51 50 0 0 0
21/04/2026
52.20
 100 52.20 52.20 52.20 0 0 0
20/04/2026
52.20
 1,900 51 52.20 51 0 0 0
17/04/2026
51
 86,300 49.60 51 49.60 0 0 0
16/04/2026
49.60
 13,100 49.50 49.60 49.50 0 0 0
15/04/2026
49.60
 5,400 50 50 49.60 0 0 0
14/04/2026
50
 9,200 50 50.80 50 0 0 0
13/04/2026
50
 24,500 50 50.40 50 2,400 0 0
10/04/2026
50.90
 100 50.90 50.90 50.90 0 0 0
09/04/2026
51
 1,400 51 51 50 0 0 0
08/04/2026
51.90
 9,000 51.90 52.60 49.10 0 0 0
07/04/2026
51.90
 3,200 48 51.90 48 0 0 0
06/04/2026
50.40
 1,100 52 52 50 0 0 0
03/04/2026
52.90
 500 52.80 52.90 52.80 2,300 0 0.1
02/04/2026
52.90
 12,000 50 53 50 0 0 0
01/04/2026
49.50
 7,900 47 49.70 47 0 0 0
31/03/2026
46.60
 1,400 46.10 47 46.10 0 0 0
30/03/2026
47
 500 46.50 47 46.50 0 0 0
27/03/2026
46.50
 3,500 44 46.50 44 0 0 0
26/03/2026
45.50
 500 45.60 45.60 45.50 0 0 0
25/03/2026
46.10
 3,900 46 46.90 45.70 0 0 0
24/03/2026
45.40
 900 46.50 46.50 45.40 0 0 0
23/03/2026
46.90
 2,400 45.10 46.90 43 800 0 0.0
20/03/2026
47
 1,500 49 49 47 900 500 0.0
19/03/2026
49
 8,600 45.90 49 45.90 900 500 0.0
18/03/2026
44.90
 800 44.20 44.90 44.20 100 0 0.0
17/03/2026
43.90
 200 43.80 43.90 43.80 900 0 0.0
16/03/2026
43.50
 4,000 42.20 43.50 42.20 600 0 0.0
13/03/2026
42.90
 1,500 42.50 42.90 42.30 300 0 0.0
12/03/2026
42
 4,900 41.40 42 41.40 100 0 0.0
11/03/2026
40.90
 200 40.80 40.90 40.80 0 0 0
10/03/2026
40.70
 800 40 41 39 200 1,800 -0.1
09/03/2026
39
 32,200 40.60 40.60 38.10 200 1,800 -0.1
06/03/2026
41.80
 43,400 42.20 42.40 41.80 0 0 0
05/03/2026
42
 58,200 41.40 43.80 41.40 2,300 0 0.1
04/03/2026
41.40
 133,500 40.80 42 40.70 1,000 0 0.0
03/03/2026
40.80
 49,800 39.50 41.40 39.50 0 0 0
02/03/2026
40.70
 23,300 39.90 40.70 39.50 100 0 0.0
27/02/2026
40.50
 22,700 41.80 41.80 39.90 0 0 0
26/02/2026
40
 25,900 41.30 42.10 40 0 0 0
25/02/2026
42.30
 2,400 42.40 42.90 41.30 0 0 0
24/02/2026
42.40
 31,900 46.80 46.80 41.20 1,000 0 0.0
23/02/2026
42.60
 18,900 46 46.70 41.80 0 0 0
13/02/2026
44.40
 1,400 44.10 44.80 42 0 0 0
12/02/2026
44.10
 5,800 48.20 48.20 42 0 0 0
11/02/2026
43.90
 18,600 45.60 45.60 42 800 0 0.0
10/02/2026
44.30
 34,300 48.40 48.40 43 0 0 0
09/02/2026
44
 34,400 46.40 46.40 44 0 0 0
06/02/2026
46.40
 2,500 48.50 48.50 43.90 0 0 0
05/02/2026
44.10
 7,500 48.50 48.50 44.10 0 0 0
04/02/2026
46.90
 6,200 49.90 49.90 45 100 0 0.0
03/02/2026
45.90
 10,900 47 47 45 0 0 0
02/02/2026
49.90
 1,200 48 49.90 48 0 0 0
30/01/2026
48
 12,100 45.50 48.50 45.10 0 0 0
29/01/2026
48.80
 21,200 46 48.90 45.50 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

Chính sách bảo mật | Điều khoản sử dụng |