CTCP Trang (tfc)

42.90
0
(0%)
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
(2024-10-23) 		18.34 74.67% 619,258 3,700 0.1
24.56
43.50
42.90
2 tháng
(2024-09-23) 		19.30 81.79% 726,034 5,200 0.2
22.15
43.50
42.90
3 tháng
(2024-08-26) 		16.89 64.96% 779,500 5,200 0.2
22.15
43.50
42.90
6 tháng
(2024-05-27) 		29.13 211.47% 2,085,520 3,400 0.1
13.77
43.50
42.90
12 tháng
(2023-11-28) 		35.58 486.05% 4,053,670 2,000 0.1
6.93
43.50
42.90
24 tháng
(2022-12-05) 		36.89 614.08% 4,757,760 -29,700 -0.1
5.10
43.50
42.90
36 tháng
(2021-12-08) 		34.06 385.40% 5,155,774 -31,550 -0.1
5.10
43.50
42.90
60 tháng
(2019-12-19) 		39.44 1,141.41% 7,096,686 -10,360 -0.0
2.63
43.50
42.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
5.78
 10,200 5.86 5.95 5.45 0 600 -0.0
16/04/2021
5.86
 4,000 5.95 5.95 5.86 0 0 0
15/04/2021
5.95
 10,800 6.36 6.36 5.86 100 0 0.0
14/04/2021
6.36
 2 6.36 6.36 6.36 0 0 0
13/04/2021
6.36
 1,200 6.36 6.36 6.36 0 0 0
12/04/2021
6.36
 7,500 6.61 6.61 6.11 700 0 0.0
09/04/2021
6.61
 2,500 6.77 6.77 6.11 400 0 0.0
08/04/2021
6.77
 10 6.77 6.77 6.77 0 0 0
07/04/2021
6.77
 1,500 6.19 6.77 6.11 500 0 0.0
06/04/2021
6.19
 1,200 6.03 6.19 6.03 900 0 0.0
05/04/2021
6.03
 1,200 6.28 6.28 6.03 0 0 0
02/04/2021
6.28
 2,239 5.95 6.28 6.03 0 0 0
01/04/2021
5.95
 2,000 5.95 5.95 5.95 0 0 0
31/03/2021
5.95
 5,800 6.03 6.03 5.95 0 0 0
30/03/2021
6.03
 400 6.19 6.19 6.03 0 0 0
29/03/2021
6.19
 100 6.11 6.19 6.19 0 0 0
26/03/2021
6.11
 0 6.11 6.11 6.11 0 0 0
25/03/2021
6.11
 2,800 6.19 6.19 6.03 0 0 0
24/03/2021
6.19
 7,160 6.19 6.28 6.11 0 500 -0.0
23/03/2021
6.19
 0 6.19 6.19 6.19 0 0 0
22/03/2021
6.19
 6,100 5.95 6.19 6.11 0 0 0
19/03/2021
5.95
 1,600 5.86 5.95 5.78 0 0 0
18/03/2021
5.86
 10,700 5.78 5.95 5.70 0 0 0
17/03/2021
5.78
 0 5.78 5.78 5.78 0 0 0
16/03/2021
5.78
 200 5.70 5.78 5.78 0 0 0
15/03/2021
5.70
 6,700 5.37 5.70 5.53 0 0 0
12/03/2021
5.37
 3,500 5.29 5.62 5.37 0 0 0
11/03/2021
5.29
 400 5.53 5.53 5.29 0 0 0
10/03/2021
5.53
 1,600 5.20 5.53 4.96 0 0 0
09/03/2021
5.20
 5,100 5.37 5.37 4.96 0 0 0
08/03/2021
5.37
 9,100 5.95 5.95 5.37 0 0 0
05/03/2021
5.95
 100 5.78 5.95 5.95 0 0 0
04/03/2021
5.78
 11,100 5.29 5.78 5.29 4,200 0 0.0
03/03/2021
5.29
 1,500 5.12 5.29 4.96 0 0 0
02/03/2021
5.12
 551 5.29 5.29 5.12 0 0 0
01/03/2021
5.29
 1,800 5.20 5.29 5.20 1,400 0 0.0
26/02/2021
5.20
 100 5.04 5.20 5.20 0 0 0
25/02/2021
5.04
 2,001 5.04 5.04 5.04 1,900 0 0.0
24/02/2021
5.04
 1,000 5.29 5.29 5.04 900 0 0.0
23/02/2021
5.29
 2,300 5.04 5.29 5.04 900 0 0.0
22/02/2021
5.04
 200 4.96 5.04 5.04 0 0 0
19/02/2021
4.96
 2,000 5.04 5.04 4.96 2,000 0 0.0
18/02/2021
5.04
 700 5.04 5.04 5.04 0 0 0
17/02/2021
5.04
 3,500 5.20 5.20 5.04 1,400 3,500 -0.0
09/02/2021
5.20
 2,400 5.70 5.70 5.20 0 1,100 -0.0
08/02/2021
5.70
 1,200 5.37 5.70 4.96 200 0 0.0
05/02/2021
5.37
 400 5.37 5.37 4.96 0 0 0
04/02/2021
5.37
 2,939 5.37 5.45 4.96 1,100 0 0.0
03/02/2021
5.37
 0 5.37 5.37 5.37 0 0 0
02/02/2021
5.37
 0 5.37 5.37 5.37 0 0 0
01/02/2021
5.37
 100 5.95 5.95 5.37 100 0 0.0
29/01/2021
5.95
 0 5.95 5.95 5.95 0 0 0
28/01/2021
5.95
 900 6.53 6.53 5.95 0 0 0
27/01/2021
6.53
 0 6.53 6.53 6.53 0 0 0
26/01/2021
6.53
 7,600 6.53 6.53 6.03 0 0 0
25/01/2021
6.53
 0 6.53 6.53 6.53 0 0 0
22/01/2021
6.53
 0 6.53 6.53 6.53 0 0 0
21/01/2021
6.53
 0 6.53 6.53 6.53 0 0 0
20/01/2021
6.53
 200 6.77 6.77 6.53 0 0 0
19/01/2021
6.77
 200 6.77 6.77 6.77 0 0 0
18/01/2021
6.77
 320 6.86 6.86 6.77 0 0 0
15/01/2021
6.86
 7 6.86 6.86 6.86 0 0 0
14/01/2021
6.86
 1,600 6.86 6.86 6.44 0 0 0
13/01/2021
6.86
 6,200 6.69 7.02 6.69 0 100 -0.0
12/01/2021
6.69
 7,200 6.28 6.69 6.44 2,500 300 0.0
11/01/2021
6.28
 6,500 5.78 6.28 6.03 0 0 0
08/01/2021
5.78
 4,200 5.86 5.95 5.78 0 0 0
07/01/2021
5.86
 7,400 5.62 5.86 5.70 0 500 -0.0
06/01/2021
5.62
 1,500 5.53 5.62 5.62 0 0 0
05/01/2021
5.53
 500 5.37 5.53 5.53 0 0 0
04/01/2021
5.37
 1,500 5.37 5.53 5.37 0 100 -0.0
31/12/2020
5.37
 1,200 5.45 5.45 5.37 0 300 -0.0
30/12/2020
5.45
 620 5.45 5.45 5.45 0 0 0
29/12/2020
5.45
 600 5.37 5.53 5.45 0 0 0
28/12/2020
5.37
 1,200 5.12 5.37 5.12 0 0 0
25/12/2020
5.12
 250 4.87 5.12 5.12 0 0 0
24/12/2020
4.87
 16,000 4.63 4.87 4.63 1,500 0 0.0
23/12/2020
4.63
 1,600 4.54 4.63 4.54 1,500 0 0.0
22/12/2020
4.54
 3,617 4.54 4.54 4.38 3,600 0 0.0
21/12/2020
4.54
 3 4.54 4.54 4.54 0 0 0
18/12/2020
4.54
 200 4.38 4.54 4.05 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2020
4.38
 0 4.17 4.38 4.38 0 0 0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
16/12/2020
4.17
 0 4.13 4.17 4.17 0 0 0
15/12/2020
4.13
 0 4.13 4.13 4.13 0 0 0
14/12/2020
4.13
 100 4.06 4.13 4.13 0 0 0
11/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
10/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
09/12/2020
4.06
 100 3.98 4.06 4.06 0 0 0
08/12/2020
3.98
 20 3.98 3.98 3.98 0 0 0
07/12/2020
3.98
 6,000 4.06 4.06 3.91 1,500 0 0.0
04/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
03/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
02/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
01/12/2020
4.06
 0 4.06 4.06 4.06 0 0 0
30/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
27/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
26/11/2020
4.06
 100 3.83 4.06 4.06 0 0 0
25/11/2020
3.83
 0 3.83 3.83 3.83 0 0 0
24/11/2020
3.83
 0 3.83 3.83 3.83 0 0 0
23/11/2020
3.83
 0 3.83 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |