CTCP Trang (tfc)

24.50
0.50
(2.08%)
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
(2024-08-21) 		-2.50 -9.26% 59,300 -300 -0.0
23.20
27.80
24.50
2 tháng
(2024-07-22) 		5.70 30.32% 625,800 -2,000 -0.1
18.80
30.50
24.50
3 tháng
(2024-06-24) 		6.50 36.11% 722,100 -2,000 -0.1
16.40
30.50
24.50
6 tháng
(2024-03-25) 		14.60 147.47% 1,717,900 -2,000 -0.1
9.60
30.50
24.50
12 tháng
(2023-09-26) 		18.45 305.07% 3,747,454 -3,600 -0.1
5.86
30.50
24.50
24 tháng
(2022-10-03) 		17.22 236.68% 4,040,845 -35,000 -0.3
5.29
30.50
24.50
36 tháng
(2021-10-06) 		17.47 248.41% 4,782,751 -36,950 -0.3
5.29
30.50
24.50
60 tháng
(2019-10-17) 		21.22 646.39% 6,463,203 -15,760 -0.2
2.73
30.50
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
5.92
 1,200 5.57 5.92 5.15 200 0 0.0
05/02/2021
5.57
 400 5.57 5.57 5.15 0 0 0
04/02/2021
5.57
 2,939 5.57 5.66 5.15 1,100 0 0.0
03/02/2021
5.57
 0 5.57 5.57 5.57 0 0 0
02/02/2021
5.57
 0 5.57 5.57 5.57 0 0 0
01/02/2021
5.57
 100 6.17 6.17 5.57 100 0 0.0
29/01/2021
6.17
 0 6.17 6.17 6.17 0 0 0
28/01/2021
6.17
 900 6.77 6.77 6.17 0 0 0
27/01/2021
6.77
 0 6.77 6.77 6.77 0 0 0
26/01/2021
6.77
 7,600 6.77 6.77 6.26 0 0 0
25/01/2021
6.77
 0 6.77 6.77 6.77 0 0 0
22/01/2021
6.77
 0 6.77 6.77 6.77 0 0 0
21/01/2021
6.77
 0 6.77 6.77 6.77 0 0 0
20/01/2021
6.77
 200 7.03 7.03 6.77 0 0 0
19/01/2021
7.03
 200 7.03 7.03 7.03 0 0 0
18/01/2021
7.03
 320 7.12 7.12 7.03 0 0 0
15/01/2021
7.12
 7 7.12 7.12 7.12 0 0 0
14/01/2021
7.12
 1,600 7.12 7.12 6.69 0 0 0
13/01/2021
7.12
 6,200 6.95 7.29 6.95 0 100 -0.0
12/01/2021
6.95
 7,200 6.52 6.95 6.69 2,500 300 0.0
11/01/2021
6.52
 6,500 6.00 6.52 6.26 0 0 0
08/01/2021
6.00
 4,200 6.09 6.17 6.00 0 0 0
07/01/2021
6.09
 7,400 5.83 6.09 5.92 0 500 -0.0
06/01/2021
5.83
 1,500 5.75 5.83 5.83 0 0 0
05/01/2021
5.75
 500 5.57 5.75 5.75 0 0 0
04/01/2021
5.57
 1,500 5.57 5.75 5.57 0 100 -0.0
31/12/2020
5.57
 1,200 5.66 5.66 5.57 0 300 -0.0
30/12/2020
5.66
 620 5.66 5.66 5.66 0 0 0
29/12/2020
5.66
 600 5.57 5.75 5.66 0 0 0
28/12/2020
5.57
 1,200 5.32 5.57 5.32 0 0 0
25/12/2020
5.32
 250 5.06 5.32 5.32 0 0 0
24/12/2020
5.06
 16,000 4.80 5.06 4.80 1,500 0 0.0
23/12/2020
4.80
 1,600 4.72 4.80 4.72 1,500 0 0.0
22/12/2020
4.72
 3,617 4.72 4.72 4.55 3,600 0 0.0
21/12/2020
4.72
 3 4.72 4.72 4.72 0 0 0
18/12/2020
4.72
 200 4.55 4.72 4.20 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2020
4.55
 0 4.33 4.55 4.55 0 0 0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
16/12/2020
4.33
 0 4.29 4.33 4.33 0 0 0
15/12/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/12/2020
4.29
 100 4.21 4.29 4.29 0 0 0
11/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
10/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
09/12/2020
4.21
 100 4.13 4.21 4.21 0 0 0
08/12/2020
4.13
 20 4.13 4.13 4.13 0 0 0
07/12/2020
4.13
 6,000 4.21 4.21 4.06 1,500 0 0.0
04/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
03/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
02/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
01/12/2020
4.21
 0 4.21 4.21 4.21 0 0 0
30/11/2020
4.21
 0 4.21 4.21 4.21 0 0 0
27/11/2020
4.21
 0 4.21 4.21 4.21 0 0 0
26/11/2020
4.21
 100 3.98 4.21 4.21 0 0 0
25/11/2020
3.98
 0 3.98 3.98 3.98 0 0 0
24/11/2020
3.98
 0 3.98 3.98 3.98 0 0 0
23/11/2020
3.98
 0 3.98 3.98 3.98 0 0 0
20/11/2020
3.98
 0 3.98 3.98 3.98 0 0 0
19/11/2020
3.98
 100 3.90 3.98 3.98 0 0 0
18/11/2020
3.90
 100 4.21 4.21 3.90 0 0 0
17/11/2020
4.21
 100 4.06 4.21 4.21 0 0 0
16/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
13/11/2020
4.06
 40 4.06 4.06 4.06 0 0 0
12/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
11/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
09/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
06/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
05/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
04/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
03/11/2020
4.06
 5,100 4.06 4.29 4.06 0 0 0
02/11/2020
4.06
 850 4.21 4.21 4.06 0 0 0
30/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
29/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
28/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
27/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
26/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
23/10/2020
4.21
 0 4.21 4.21 4.21 0 0 0
22/10/2020
4.21
 100 3.98 4.21 4.21 0 0 0
21/10/2020
3.98
 0 3.98 3.98 3.98 0 0 0
20/10/2020
3.98
 700 3.90 3.98 3.90 0 500 -0.0
19/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
16/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
15/10/2020
3.90
 100 4.29 4.29 3.90 0 0 0
14/10/2020
4.29
 0 4.29 4.29 4.29 0 0 0
13/10/2020
4.29
 0 4.29 4.29 4.29 0 0 0
12/10/2020
4.29
 500 4.29 4.29 4.29 0 0 0
09/10/2020
4.29
 200 4.21 4.29 3.98 0 100 -0.0
08/10/2020
4.21
 1,100 3.98 4.21 4.13 0 0 0
07/10/2020
3.98
 0 3.98 3.98 3.98 0 0 0
06/10/2020
3.98
 0 3.98 3.98 3.98 0 0 0
05/10/2020
3.98
 0 3.98 3.98 3.98 0 0 0
02/10/2020
3.98
 0 3.98 3.98 3.98 0 0 0
01/10/2020
3.98
 2,500 4.37 4.37 3.98 0 0 0
30/09/2020
4.37
 100 3.98 4.37 4.37 0 0 0
29/09/2020
3.98
 1,500 4.37 4.37 3.98 0 0 0
28/09/2020
4.37
 3,700 4.84 4.84 4.37 300 0 0.0
25/09/2020
4.84
 100 4.84 4.84 4.84 0 0 0
24/09/2020
4.84
 100 4.45 4.84 4.84 0 0 0
23/09/2020
4.45
 600 4.91 4.91 4.45 100 0 0.0
22/09/2020
4.91
 600 5.38 5.85 4.91 0 0 0
21/09/2020
5.38
 0 5.38 5.38 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |