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)
14/02/2019
5.71
 1,750 5.28 5.71 5.57 0 500 -0.0
13/02/2019
5.28
 0 5.28 5.28 5.28 0 0 0
12/02/2019
5.28
 1,200 4.85 5.28 5.28 0 200 -0.0
11/02/2019
4.85
 1,800 5.21 5.71 4.85 0 600 -0.0
01/02/2019
5.21
 0 5.21 5.21 5.21 0 0 0
31/01/2019
5.21
 500 5.21 5.21 5.14 0 200 -0.0
30/01/2019
5.21
 3,200 5.00 5.42 5.14 0 600 -0.0
29/01/2019
5.00
 3,600 4.92 5.14 4.85 0 1,900 -0.0
28/01/2019
4.92
 1,900 4.92 4.92 4.92 0 0 0
25/01/2019
4.92
 3,600 4.78 5.00 4.78 0 0 0
24/01/2019
4.78
 1,100 4.78 4.85 4.42 0 0 0
23/01/2019
4.78
 100 4.78 4.78 4.78 0 0 0
22/01/2019
4.78
 7,300 5.00 5.00 4.50 0 100 -0.0
21/01/2019
5.00
 3,000 4.85 5.00 4.78 0 100 -0.0
18/01/2019
4.85
 6,100 4.42 4.85 4.64 0 0 0
17/01/2019
4.42
 6,900 4.85 5.21 4.42 300 300 -0.0
16/01/2019
4.85
 600 5.00 5.00 4.85 0 0 0
15/01/2019
5.00
 1,200 4.71 5.00 5.00 0 0 0
14/01/2019
4.71
 100 4.50 4.71 4.71 0 0 0
11/01/2019
4.50
 2,100 4.92 4.92 4.50 0 0 0
10/01/2019
4.92
 600 4.50 4.92 4.50 0 0 0
09/01/2019
4.50
 5,600 4.85 5.28 4.50 100 700 -0.0
08/01/2019
4.85
 1,700 4.92 4.92 4.50 100 100 -0
07/01/2019
4.92
 1,300 4.92 5.00 4.50 200 0 0.0
04/01/2019
4.92
 1,400 5.07 5.07 4.57 200 0 0.0
03/01/2019
5.07
 39 5.07 5.07 5.07 0 0 0
02/01/2019
5.07
 10,600 4.85 5.21 5.00 0 0 0
28/12/2018
4.85
 3,200 5.35 5.35 4.85 100 0 0.0
27/12/2018
5.35
 1,300 5.07 5.35 5.28 0 200 -0.0
26/12/2018
5.07
 8,000 4.78 5.14 5.00 100 0 0.0
25/12/2018
4.78
 7,500 4.42 4.78 4.14 0 0 0
24/12/2018
4.42
 24,111 4.07 4.42 4.21 300 0 0.0
21/12/2018
4.07
 20,700 3.92 4.28 3.85 0 0 0
20/12/2018
3.92
 0 3.92 3.92 3.92 0 0 0
19/12/2018
3.92
 0 3.92 3.92 3.92 0 0 0
18/12/2018
3.92
 2,500 3.78 3.92 3.78 0 0 0
17/12/2018
3.78
 2,000 3.85 3.85 3.78 0 0 0
14/12/2018
3.85
 0 3.85 3.85 3.85 0 0 0
13/12/2018
3.85
 12,200 3.85 3.85 3.50 0 0 0
12/12/2018
3.85
 3,100 3.64 3.85 3.78 0 0 0
11/12/2018
3.64
 10,800 3.50 3.71 3.57 0 0 0
10/12/2018
3.50
 2,050 3.57 3.57 3.21 0 0 0
07/12/2018
3.57
 0 3.57 3.57 3.57 0 0 0
06/12/2018
3.57
 3,100 3.50 3.57 3.57 0 0 0
05/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
04/12/2018
3.50
 6,100 3.50 3.50 3.21 0 0 0
03/12/2018
3.50
 0 3.50 3.50 3.50 0 0 0
30/11/2018
3.50
 0 3.50 3.50 3.50 0 0 0
29/11/2018
3.50
 300 3.50 3.50 3.50 0 0 0
28/11/2018
3.50
 12,700 3.64 3.64 3.50 0 0 0
27/11/2018
3.64
 5,900 3.57 3.64 3.57 0 3,000 -0.0
26/11/2018
3.57
 0 3.57 3.57 3.57 0 0 0
23/11/2018
3.57
 3,500 3.50 3.57 3.57 0 0 0
22/11/2018
3.50
 2,000 3.50 3.50 3.50 0 0 0
21/11/2018
3.50
 10,900 3.28 3.50 3.35 0 2,000 -0.0
20/11/2018
3.28
 66,800 3.50 3.57 3.28 0 2,000 -0.0
19/11/2018
3.50
 2,050 3.35 3.50 3.50 0 0 0
16/11/2018
3.35
 0 3.35 3.35 3.35 0 0 0
15/11/2018
3.35
 8,100 3.71 3.71 3.35 0 0 0
14/11/2018
3.71
 2,000 3.50 3.71 3.71 0 0 0
13/11/2018
3.50
 1,100 3.50 3.50 3.50 0 0 0
12/11/2018
3.50
 1,000 3.50 3.50 3.50 0 1,000 -0.0
09/11/2018
3.50
 0 3.50 3.50 3.50 0 0 0
08/11/2018
3.50
 2,050 3.50 3.50 3.50 0 2,050 -0.0
07/11/2018
3.50
 2,000 3.50 3.50 3.50 0 0 0
06/11/2018
3.50
 3,300 3.35 3.50 3.35 0 2,000 -0.0
05/11/2018
3.35
 0 3.35 3.35 3.35 0 0 0
02/11/2018
3.35
 2,000 3.28 3.35 3.35 0 0 0
01/11/2018
3.28
 14,000 3.21 3.35 3.21 0 10,000 -0.0
31/10/2018
3.21
 10,100 3.21 3.21 3.21 0 0 0
30/10/2018
3.21
 1,000 3.28 3.28 3.21 0 0 0
29/10/2018
3.28
 300 3.21 3.28 3.28 0 0 0
26/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
25/10/2018
3.21
 1,600 3.21 3.21 3.21 0 0 0
24/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
23/10/2018
3.21
 1,000 3.00 3.21 3.21 0 0 0
22/10/2018
3.00
 100 3.21 3.21 3.00 0 0 0
19/10/2018
3.21
 1,000 3.28 3.28 3.21 0 0 0
18/10/2018
3.28
 0 3.28 3.28 3.28 0 0 0
17/10/2018: Cổ tức tiền mặt tỉ lệ: 3%
17/10/2018
3.28
 100 3.21 3.28 3.28 0 0 0
16/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
15/10/2018
3.21
 8,400 3.28 3.28 3.01 0 5,000 -0.0
12/10/2018
3.28
 100 3.14 3.28 3.28 0 0 0
11/10/2018
3.14
 1,200 3.28 3.28 3.01 0 200 -0.0
10/10/2018
3.28
 3,000 3.14 3.28 3.14 0 1,600 -0.0
09/10/2018
3.14
 0 3.14 3.14 3.14 0 0 0
08/10/2018
3.14
 3,000 3.08 3.14 3.14 0 3,000 -0.0
05/10/2018
3.08
 3,600 3.21 3.21 3.01 0 3,000 -0.0
04/10/2018
3.21
 26,800 3.08 3.21 3.08 0 8,100 -0.0
03/10/2018
3.08
 3,200 3.08 3.08 3.08 0 2,700 -0.0
02/10/2018
3.08
 7,600 3.08 3.14 3.01 0 4,000 -0.0
01/10/2018
3.08
 30,900 3.14 3.14 2.88 0 23,800 -0.1
28/09/2018
3.14
 5,500 3.28 3.28 3.01 0 2,400 -0.0
27/09/2018
3.28
 2,900 3.34 3.34 3.01 0 2,800 -0.0
26/09/2018
3.34
 19,701 3.34 3.55 3.01 0 11,600 -0.1
25/09/2018
3.34
 16,300 3.08 3.34 3.28 0 0 0
24/09/2018
3.08
 7,100 3.34 3.34 3.08 0 0 0
21/09/2018
3.34
 1,300 3.28 3.34 3.28 0 0 0
20/09/2018
3.28
 0 3.28 3.28 3.28 0 0 0
19/09/2018
3.28
 3,400 3.28 3.34 3.01 0 1,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |