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)
14/04/2021
5.85
 2 5.85 5.85 5.85 0 0 0
13/04/2021
5.85
 1,200 5.85 5.85 5.85 0 0 0
12/04/2021
5.85
 7,500 6.08 6.08 5.63 700 0 0.0
09/04/2021
6.08
 2,500 6.23 6.23 5.63 400 0 0.0
08/04/2021
6.23
 10 6.23 6.23 6.23 0 0 0
07/04/2021
6.23
 1,500 5.70 6.23 5.63 500 0 0.0
06/04/2021
5.70
 1,200 5.55 5.70 5.55 900 0 0.0
05/04/2021
5.55
 1,200 5.78 5.78 5.55 0 0 0
02/04/2021
5.78
 2,239 5.47 5.78 5.55 0 0 0
01/04/2021
5.47
 2,000 5.47 5.47 5.47 0 0 0
31/03/2021
5.47
 5,800 5.55 5.55 5.47 0 0 0
30/03/2021
5.55
 400 5.70 5.70 5.55 0 0 0
29/03/2021
5.70
 100 5.63 5.70 5.70 0 0 0
26/03/2021
5.63
 0 5.63 5.63 5.63 0 0 0
25/03/2021
5.63
 2,800 5.70 5.70 5.55 0 0 0
24/03/2021
5.70
 7,160 5.70 5.78 5.63 0 500 0.0
23/03/2021
5.70
 0 5.70 5.70 5.70 0 0 0
22/03/2021
5.70
 6,100 5.47 5.70 5.63 0 0 0
19/03/2021
5.47
 1,600 5.40 5.47 5.32 0 0 0
18/03/2021
5.40
 10,700 5.32 5.47 5.25 0 0 0
17/03/2021
5.32
 0 5.32 5.32 5.32 0 0 0
16/03/2021
5.32
 200 5.25 5.32 5.32 0 0 0
15/03/2021
5.25
 6,700 4.94 5.25 5.09 0 0 0
12/03/2021
4.94
 3,500 4.87 5.17 4.94 0 0 0
11/03/2021
4.87
 400 5.09 5.09 4.87 0 0 0
10/03/2021
5.09
 1,600 4.79 5.09 4.56 0 0 0
09/03/2021
4.79
 5,100 4.94 4.94 4.56 0 0 0
08/03/2021
4.94
 9,100 5.47 5.47 4.94 0 0 0
05/03/2021
5.47
 100 5.32 5.47 5.47 0 0 0
04/03/2021
5.32
 11,100 4.87 5.32 4.87 4,200 0 0.0
03/03/2021
4.87
 1,500 4.71 4.87 4.56 0 0 0
02/03/2021
4.71
 551 4.87 4.87 4.71 0 0 0
01/03/2021
4.87
 1,800 4.79 4.87 4.79 1,400 0 0.0
26/02/2021
4.79
 100 4.64 4.79 4.79 0 0 0
25/02/2021
4.64
 2,001 4.64 4.64 4.64 1,900 0 0.0
24/02/2021
4.64
 1,000 4.87 4.87 4.64 900 0 0.0
23/02/2021
4.87
 2,300 4.64 4.87 4.64 900 0 0.0
22/02/2021
4.64
 200 4.56 4.64 4.64 0 0 0
19/02/2021
4.56
 2,000 4.64 4.64 4.56 2,000 0 0.0
18/02/2021
4.64
 700 4.64 4.64 4.64 0 0 0
17/02/2021
4.64
 3,500 4.79 4.79 4.64 1,400 3,500 0.0
09/02/2021
4.79
 2,400 5.25 5.25 4.79 0 1,100 0.0
08/02/2021
5.25
 1,200 4.94 5.25 4.56 200 0 0.0
05/02/2021
4.94
 400 4.94 4.94 4.56 0 0 0
04/02/2021
4.94
 2,939 4.94 5.02 4.56 1,100 0 0.0
03/02/2021
4.94
 0 4.94 4.94 4.94 0 0 0
02/02/2021
4.94
 0 4.94 4.94 4.94 0 0 0
01/02/2021
4.94
 100 5.47 5.47 4.94 100 0 0.0
29/01/2021
5.47
 0 5.47 5.47 5.47 0 0 0
28/01/2021
5.47
 900 6.01 6.01 5.47 0 0 0
27/01/2021
6.01
 0 6.01 6.01 6.01 0 0 0
26/01/2021
6.01
 7,600 6.01 6.01 5.55 0 0 0
25/01/2021
6.01
 0 6.01 6.01 6.01 0 0 0
22/01/2021
6.01
 0 6.01 6.01 6.01 0 0 0
21/01/2021
6.01
 0 6.01 6.01 6.01 0 0 0
20/01/2021
6.01
 200 6.23 6.23 6.01 0 0 0
19/01/2021
6.23
 200 6.23 6.23 6.23 0 0 0
18/01/2021
6.23
 320 6.31 6.31 6.23 0 0 0
15/01/2021
6.31
 7 6.31 6.31 6.31 0 0 0
14/01/2021
6.31
 1,600 6.31 6.31 5.93 0 0 0
13/01/2021
6.31
 6,200 6.16 6.46 6.16 0 100 0.0
12/01/2021
6.16
 7,200 5.78 6.16 5.93 2,500 300 0.0
11/01/2021
5.78
 6,500 5.32 5.78 5.55 0 0 0
08/01/2021
5.32
 4,200 5.40 5.47 5.32 0 0 0
07/01/2021
5.40
 7,400 5.17 5.40 5.25 0 500 0.0
06/01/2021
5.17
 1,500 5.09 5.17 5.17 0 0 0
05/01/2021
5.09
 500 4.94 5.09 5.09 0 0 0
04/01/2021
4.94
 1,500 4.94 5.09 4.94 0 100 0.0
31/12/2020
4.94
 1,200 5.02 5.02 4.94 0 300 0.0
30/12/2020
5.02
 620 5.02 5.02 5.02 0 0 0
29/12/2020
5.02
 600 4.94 5.09 5.02 0 0 0
28/12/2020
4.94
 1,200 4.71 4.94 4.71 0 0 0
25/12/2020
4.71
 250 4.49 4.71 4.71 0 0 0
24/12/2020
4.49
 16,000 4.26 4.49 4.26 1,500 0 0.0
23/12/2020
4.26
 1,600 4.18 4.26 4.18 1,500 0 0.0
22/12/2020
4.18
 3,617 4.18 4.18 4.03 3,600 0 0.0
21/12/2020
4.18
 3 4.18 4.18 4.18 0 0 0
18/12/2020
4.18
 200 4.03 4.18 3.73 0 0 0
17/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
17/12/2020
4.03
 0 3.84 4.03 4.03 0 0 0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 2.5%
16/12/2020
3.84
 0 3.80 3.84 3.84 0 0 0
15/12/2020
3.80
 0 3.80 3.80 3.80 0 0 0
14/12/2020
3.80
 100 3.73 3.80 3.80 0 0 0
11/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
10/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
09/12/2020
3.73
 100 3.66 3.73 3.73 0 0 0
08/12/2020
3.66
 20 3.66 3.66 3.66 0 0 0
07/12/2020
3.66
 6,000 3.73 3.73 3.60 1,500 0 0.0
04/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
03/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
02/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
01/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
30/11/2020
3.73
 0 3.73 3.73 3.73 0 0 0
27/11/2020
3.73
 0 3.73 3.73 3.73 0 0 0
26/11/2020
3.73
 100 3.53 3.73 3.73 0 0 0
25/11/2020
3.53
 0 3.53 3.53 3.53 0 0 0
24/11/2020
3.53
 0 3.53 3.53 3.53 0 0 0
23/11/2020
3.53
 0 3.53 3.53 3.53 0 0 0
20/11/2020
3.53
 0 3.53 3.53 3.53 0 0 0
19/11/2020
3.53
 100 3.46 3.53 3.53 0 0 0
18/11/2020
3.46
 100 3.73 3.73 3.46 0 0 0

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