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
(2024-08-20) 		-2 -7.69% 61,100 -300 -0.0
23.20
27.80
24
2 tháng
(2024-07-22) 		5.20 27.66% 624,600 -2,000 -0.1
18.80
30.50
24
3 tháng
(2024-06-21) 		5.70 31.15% 722,800 -2,000 -0.1
16.40
30.50
24
6 tháng
(2024-03-25) 		14.10 142.42% 1,716,700 -2,000 -0.1
9.60
30.50
24
12 tháng
(2023-09-25) 		17.95 296.80% 3,746,354 -3,600 -0.1
5.86
30.50
24
24 tháng
(2022-09-30) 		16.72 229.81% 4,039,645 -35,000 -0.3
5.29
30.50
24
36 tháng
(2021-10-05) 		16.80 233.17% 4,781,851 -36,950 -0.3
5.29
30.50
24
60 tháng
(2019-10-16) 		20.72 631.16% 6,462,003 -15,760 -0.2
2.73
30.50
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
2.81
 33,500 3.12 3.12 2.81 600 0 0.0
27/04/2020
3.12
 200 3.12 3.12 3.12 0 0 0
24/04/2020
3.12
 300 3.04 3.12 3.04 0 0 0
23/04/2020
3.04
 400 3.12 3.12 3.04 0 0 0
22/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
21/04/2020
3.12
 100 3.12 3.12 3.12 0 0 0
20/04/2020
3.12
 12,000 3.12 3.12 3.12 0 0 0
17/04/2020
3.12
 1,500 2.89 3.12 3.04 0 0 0
16/04/2020
2.89
 1,700 3.12 3.12 2.89 0 0 0
15/04/2020
3.12
 6,800 3.12 3.20 3.12 0 0 0
14/04/2020
3.12
 3,900 3.20 3.20 2.89 0 0 0
13/04/2020
3.20
 10,000 3.04 3.20 3.04 0 0 0
10/04/2020
3.04
 58,300 3.04 3.28 3.04 0 0 0
09/04/2020
3.04
 33,900 2.81 3.04 2.96 0 0 0
08/04/2020
2.81
 123,500 3.04 3.28 2.81 400 100 0.0
07/04/2020
3.04
 10,100 3.35 3.67 3.04 100 0 0.0
06/04/2020
3.35
 16,100 3.67 3.67 3.35 300 0 0.0
03/04/2020
3.67
 6,300 4.06 4.06 3.67 500 0 0.0
01/04/2020
4.06
 0 4.06 4.06 4.06 0 0 0
31/03/2020
4.06
 5,000 4.45 4.45 4.06 0 0 0
30/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
27/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
26/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
25/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
24/03/2020
4.45
 0 4.45 4.45 4.45 0 0 0
23/03/2020
4.45
 17,000 4.13 4.45 3.74 0 0 0
20/03/2020
4.13
 9,700 4.52 4.52 4.13 100 0 0.0
19/03/2020
4.52
 1,800 4.99 4.99 4.52 300 700 -0.0
18/03/2020
4.99
 0 4.99 4.99 4.99 0 0 0
17/03/2020
4.99
 1,000 4.91 4.99 4.91 0 0 0
16/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/03/2020
4.91
 300 4.60 4.91 4.21 0 200 -0.0
12/03/2020
4.60
 0 4.60 4.60 4.60 0 0 0
11/03/2020
4.60
 2,000 4.60 4.68 4.60 0 0 0
10/03/2020
4.60
 500 4.21 4.60 3.82 0 100 -0.0
09/03/2020
4.21
 0 4.21 4.21 4.21 0 0 0
06/03/2020
4.21
 0 4.21 4.21 4.21 0 0 0
05/03/2020
4.21
 0 4.21 4.21 4.21 0 0 0
04/03/2020
4.21
 800 4.68 4.68 4.21 0 0 0
03/03/2020
4.68
 0 4.68 4.68 4.68 0 0 0
02/03/2020
4.68
 2,000 5.07 5.07 4.68 0 0 0
28/02/2020
5.07
 0 5.07 5.07 5.07 0 0 0
27/02/2020
5.07
 0 5.07 5.07 5.07 0 0 0
26/02/2020
5.07
 500 5.07 5.07 5.07 0 0 0
25/02/2020
5.07
 0 5.07 5.07 5.07 0 0 0
24/02/2020
5.07
 0 5.07 5.07 5.07 0 0 0
21/02/2020
5.07
 0 5.07 5.07 5.07 0 0 0
20/02/2020
5.07
 700 4.91 5.07 4.91 0 0 0
19/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/02/2020
4.91
 2,000 4.91 4.91 4.91 0 0 0
14/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/02/2020
4.91
 40 4.91 4.91 4.91 0 0 0
12/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
11/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
07/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
06/02/2020
4.91
 0 4.91 4.91 4.91 0 0 0
05/02/2020
4.91
 50 4.91 4.91 4.91 0 0 0
04/02/2020
4.91
 200 4.60 4.91 4.91 0 0 0
03/02/2020
4.60
 0 4.60 4.60 4.60 0 0 0
31/01/2020
4.60
 300 4.60 4.60 4.60 300 0 0.0
30/01/2020
4.60
 0 4.60 4.60 4.60 0 0 0
22/01/2020
4.60
 200 5.07 5.07 4.60 0 0 0
21/01/2020
5.07
 2,802 4.91 5.30 4.68 0 0 0
20/01/2020
4.91
 0 4.91 4.91 4.91 0 0 0
17/01/2020
4.91
 5,400 4.60 4.99 4.91 0 0 0
16/01/2020
4.60
 2,200 4.29 4.60 4.29 0 0 0
15/01/2020
4.29
 1,500 4.13 4.29 4.29 0 0 0
14/01/2020
4.13
 5,100 3.98 4.21 4.13 0 0 0
13/01/2020
3.98
 3,000 3.67 3.98 3.90 0 0 0
10/01/2020
3.67
 4,300 4.06 4.06 3.67 200 0 0.0
09/01/2020
4.06
 6,500 3.74 4.06 3.98 0 0 0
08/01/2020
3.74
 0 3.74 3.74 3.74 0 0 0
07/01/2020
3.74
 2,000 4.13 4.13 3.74 0 0 0
06/01/2020
4.13
 1,600 3.90 4.21 4.13 100 0 0.0
03/01/2020
3.90
 1,000 3.59 3.90 3.90 0 0 0
02/01/2020
3.59
 400 3.28 3.59 3.59 0 0 0
31/12/2019
3.28
 400 3.51 3.51 3.28 0 0 0
30/12/2019
3.51
 3,800 3.74 3.74 3.51 0 0 0
27/12/2019
3.74
 5,200 3.51 3.74 3.51 100 0 0.0
26/12/2019
3.51
 1,900 3.51 3.51 3.43 0 0 0
25/12/2019
3.51
 100 3.28 3.51 3.51 0 0 0
24/12/2019
3.28
 0 3.28 3.28 3.28 0 0 0
23/12/2019
3.28
 2,400 3.59 3.59 3.28 0 0 0
20/12/2019
3.59
 0 3.59 3.59 3.59 0 0 0
19/12/2019
3.59
 700 3.82 3.82 3.59 0 0 0
18/12/2019
3.82
 100 3.51 3.82 3.82 0 0 0
17/12/2019
3.51
 600 3.35 3.59 3.51 0 0 0
16/12/2019
3.35
 0 3.35 3.35 3.35 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2019
3.35
 0 3.35 3.35 3.35 0 0 0
12/12/2019
3.35
 200 3.21 3.35 3.21 0 0 0
11/12/2019
3.21
 500 3.21 3.21 3.21 0 0 0
10/12/2019
3.21
 0 3.21 3.21 3.21 0 0 0
09/12/2019
3.21
 1,800 3.35 3.35 3.21 0 0 0
06/12/2019
3.35
 200 3.35 3.35 3.35 0 0 0
05/12/2019
3.35
 800 3.14 3.35 3.21 0 0 0
04/12/2019
3.14
 2,400 3.14 3.14 3.14 0 0 0
03/12/2019
3.14
 0 3.14 3.14 3.14 0 0 0
02/12/2019
3.14
 300 3.14 3.14 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |