CTCP Trang (tfc)

41.80
1.80
(4.50%)
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
(2026-08-19) 		-3.36 -7.75% 38,900 500 0.0
38.43
48.39
41.80
2 tháng
(2026-07-20) 		-2.70 -6.32% 40,500 500 0.0
38.43
48.39
41.80
3 tháng
(2026-06-22) 		-8.87 -18.14% 45,400 500 0.0
38.43
48.87
41.80
6 tháng
(2026-03-23) 		-4.50 -10.11% 520,900 -3,900 -0.2
38.43
50.67
41.80
12 tháng
(2025-09-23) 		-21.67 -35.14% 1,613,500 -3,200 -0.3
37
62.34
41.80
24 tháng
(2024-09-30) 		19.61 96.16% 4,874,528 174,501 13.0
8.28
78.61
41.80
36 tháng
(2023-10-04) 		34.30 602.06% 8,815,429 171,001 12.9
5.19
78.61
41.80
60 tháng
(2021-10-14) 		33.31 497.85% 9,840,967 137,651 12.7
4.69
78.61
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
6.23
 28,402 5.70 6.23 5.93 0 0 0
07/09/2021
5.70
 10 5.70 5.70 5.70 0 0 0
06/09/2021
5.70
 1,200 6.01 6.01 5.55 0 0 0
01/09/2021
6.01
 8,700 5.78 6.01 5.85 0 0 0
31/08/2021
5.78
 4,301 5.85 5.85 5.78 0 0 0
30/08/2021
5.85
 14,000 5.63 5.85 5.63 0 0 0
27/08/2021
5.63
 5,000 5.63 5.63 5.63 0 0 0
26/08/2021
5.63
 2,103 5.63 5.63 5.63 0 0 0
25/08/2021
5.63
 0 5.63 5.63 5.63 0 0 0
24/08/2021
5.63
 0 5.63 5.63 5.63 0 0 0
23/08/2021
5.63
 0 5.63 5.63 5.63 0 0 0
20/08/2021
5.63
 4,900 5.70 5.70 5.63 0 0 0
19/08/2021
5.70
 5,000 5.78 5.78 5.70 0 0 0
18/08/2021
5.78
 11,000 5.78 5.78 5.63 0 200 0.0
17/08/2021
5.78
 0 5.78 5.78 5.78 0 0 0
16/08/2021
5.78
 14,500 5.63 5.93 5.63 0 0 0
13/08/2021
5.63
 2,600 5.63 5.63 5.63 0 0 0
12/08/2021
5.63
 5,100 5.40 5.63 5.47 0 0 0
11/08/2021
5.40
 14,300 5.32 5.47 5.40 0 0 0
10/08/2021
5.32
 0 5.32 5.32 5.32 0 0 0
09/08/2021
5.32
 800 5.02 5.32 5.32 600 200 0.0
06/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0
05/08/2021
5.02
 0 5.02 5.02 5.02 0 0 0
04/08/2021
5.02
 2,100 4.94 5.32 5.02 0 1,300 0.0
03/08/2021
4.94
 7,300 5.32 5.32 4.94 0 0 0
02/08/2021
5.32
 4,300 5.25 5.32 5.32 0 0 0
30/07/2021
5.25
 5,000 5.47 5.47 5.25 0 0 0
29/07/2021
5.47
 1,000 5.47 5.47 5.47 0 0 0
28/07/2021
5.47
 5,000 5.47 5.47 5.47 0 0 0
27/07/2021
5.47
 400 5.40 5.47 5.47 200 0 0.0
26/07/2021
5.40
 203 5.32 5.40 5.40 0 200 0.0
23/07/2021
5.32
 100 5.70 5.70 5.32 0 100 0.0
22/07/2021
5.70
 100 5.40 5.70 5.70 0 0 0
21/07/2021
5.40
 3,200 5.32 5.40 5.40 0 0 0
20/07/2021
5.32
 1,000 5.32 5.32 5.32 0 0 0
19/07/2021
5.32
 0 5.32 5.32 5.32 0 0 0
16/07/2021
5.32
 3,500 5.32 5.32 5.32 0 0 0
15/07/2021
5.32
 2,200 5.25 5.40 5.32 0 0 0
14/07/2021
5.25
 0 5.25 5.25 5.25 0 0 0
13/07/2021
5.25
 3,000 5.40 5.40 5.25 0 0 0
12/07/2021
5.40
 5,300 5.63 5.63 5.40 0 0 0
09/07/2021
5.63
 2,200 5.55 6.08 5.63 1,000 1,000 0
08/07/2021
5.55
 1,000 5.55 5.55 5.55 0 0 0
07/07/2021
5.55
 5,000 6.08 6.08 5.55 0 0 0
06/07/2021
6.08
 100 5.78 6.08 6.08 0 0 0
05/07/2021
5.78
 1,600 6.08 6.08 5.78 0 100 0.0
02/07/2021
6.08
 0 6.08 6.08 6.08 0 0 0
01/07/2021
6.08
 1,000 6.08 6.08 6.08 0 0 0
30/06/2021
6.08
 8,005 6.54 6.54 6.08 0 0 0
29/06/2021
6.54
 0 6.54 6.54 6.54 0 0 0
28/06/2021
6.54
 0 6.54 6.54 6.54 0 0 0
25/06/2021
6.54
 50 6.54 6.54 6.54 50 0 0.0
24/06/2021
6.54
 0 6.54 6.54 6.54 0 0 0
23/06/2021
6.54
 500 6.69 6.69 6.08 0 0 0
22/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
21/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
18/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
17/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
16/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
15/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
14/06/2021
6.69
 0 6.69 6.69 6.69 0 0 0
11/06/2021
6.69
 1,200 6.16 6.69 5.93 0 0 0
10/06/2021
6.16
 16,400 6.77 6.77 6.16 0 0 0
09/06/2021
6.77
 37,200 6.31 6.77 6.08 0 0 0
08/06/2021
6.31
 1,802 6.92 6.92 6.31 0 0 0
07/06/2021
6.92
 22,000 6.92 6.92 6.23 0 0 0
04/06/2021
6.92
 12 6.92 6.92 6.92 0 0 0
03/06/2021
6.92
 0 6.92 6.92 6.92 0 0 0
02/06/2021
6.92
 3,100 6.84 6.99 6.84 0 0 0
01/06/2021
6.84
 5,800 6.69 6.84 6.69 0 0 0
31/05/2021
6.69
 7,100 6.46 6.69 6.08 0 0 0
28/05/2021
6.46
 0 6.46 6.46 6.46 0 0 0
27/05/2021
6.46
 16,700 6.08 6.46 6.08 0 1,000 0.0
26/05/2021
6.08
 20,100 6.08 6.16 6.08 0 0 0
25/05/2021
6.08
 5,000 6.54 6.54 6.08 0 0 0
24/05/2021
6.54
 0 6.54 6.54 6.54 0 0 0
21/05/2021
6.54
 1,200 6.92 6.99 6.46 0 0 0
20/05/2021
6.92
 16,200 6.39 6.92 6.39 0 0 0
19/05/2021
6.39
 2,100 6.31 6.39 6.31 0 0 0
18/05/2021
6.31
 37,200 6.31 6.39 6.31 0 0 0
17/05/2021
6.31
 119,400 6.31 6.31 6.23 0 0 0
14/05/2021
6.31
 10,800 5.85 6.31 6.08 0 0 0
13/05/2021
5.85
 18,200 5.32 5.85 5.47 200 200 0.0
12/05/2021
5.32
 4,400 5.32 5.32 5.32 0 0 0
11/05/2021
5.32
 3,600 5.32 5.32 5.32 0 0 0
10/05/2021
5.32
 5,000 5.32 5.32 5.32 0 0 0
07/05/2021
5.32
 500 5.32 5.32 5.32 0 0 0
06/05/2021
5.32
 11,100 5.32 5.40 5.32 0 500 0.0
05/05/2021
5.32
 4,700 5.02 5.32 5.32 0 500 0.0
04/05/2021
5.02
 800 5.32 5.32 5.02 0 700 0.0
29/04/2021
5.32
 800 5.32 5.47 5.32 0 0 0
28/04/2021
5.32
 200 5.32 5.32 5.32 0 0 0
27/04/2021
5.32
 500 5.32 5.32 5.32 0 0 0
26/04/2021
5.32
 200 5.25 5.32 5.32 0 0 0
23/04/2021
5.25
 1,500 5.17 5.32 5.25 0 0 0
22/04/2021
5.17
 10,300 5.32 5.32 5.17 0 0 0
20/04/2021
5.32
 100 5.32 5.32 5.32 0 0 0
19/04/2021
5.32
 10,200 5.40 5.47 5.02 0 600 0.0
16/04/2021
5.40
 4,000 5.47 5.47 5.40 0 0 0
15/04/2021
5.47
 10,800 5.85 5.85 5.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc