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)
05/02/2020
4.36
 50 4.36 4.36 4.36 0 0 0
04/02/2020
4.36
 200 4.08 4.36 4.36 0 0 0
03/02/2020
4.08
 0 4.08 4.08 4.08 0 0 0
31/01/2020
4.08
 300 4.08 4.08 4.08 300 0 0.0
30/01/2020
4.08
 0 4.08 4.08 4.08 0 0 0
22/01/2020
4.08
 200 4.49 4.49 4.08 0 0 0
21/01/2020
4.49
 2,802 4.36 4.70 4.15 0 0 0
20/01/2020
4.36
 0 4.36 4.36 4.36 0 0 0
17/01/2020
4.36
 5,400 4.08 4.43 4.36 0 0 0
16/01/2020
4.08
 2,200 3.80 4.08 3.80 0 0 0
15/01/2020
3.80
 1,500 3.66 3.80 3.80 0 0 0
14/01/2020
3.66
 5,100 3.53 3.73 3.66 0 0 0
13/01/2020
3.53
 3,000 3.25 3.53 3.46 0 0 0
10/01/2020
3.25
 4,300 3.60 3.60 3.25 200 0 0.0
09/01/2020
3.60
 6,500 3.32 3.60 3.53 0 0 0
08/01/2020
3.32
 0 3.32 3.32 3.32 0 0 0
07/01/2020
3.32
 2,000 3.66 3.66 3.32 0 0 0
06/01/2020
3.66
 1,600 3.46 3.73 3.66 100 0 0.0
03/01/2020
3.46
 1,000 3.18 3.46 3.46 0 0 0
02/01/2020
3.18
 400 2.90 3.18 3.18 0 0 0
31/12/2019
2.90
 400 3.11 3.11 2.90 0 0 0
30/12/2019
3.11
 3,800 3.32 3.32 3.11 0 0 0
27/12/2019
3.32
 5,200 3.11 3.32 3.11 100 0 0.0
26/12/2019
3.11
 1,900 3.11 3.11 3.04 0 0 0
25/12/2019
3.11
 100 2.90 3.11 3.11 0 0 0
24/12/2019
2.90
 0 2.90 2.90 2.90 0 0 0
23/12/2019
2.90
 2,400 3.18 3.18 2.90 0 0 0
20/12/2019
3.18
 0 3.18 3.18 3.18 0 0 0
19/12/2019
3.18
 700 3.39 3.39 3.18 0 0 0
18/12/2019
3.39
 100 3.11 3.39 3.39 0 0 0
17/12/2019
3.11
 600 2.97 3.18 3.11 0 0 0
16/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
13/12/2019: Cổ tức tiền mặt tỉ lệ: 4%
13/12/2019
2.97
 0 2.97 2.97 2.97 0 0 0
12/12/2019
2.97
 200 2.85 2.97 2.85 0 0 0
11/12/2019
2.85
 500 2.85 2.85 2.85 0 0 0
10/12/2019
2.85
 0 2.85 2.85 2.85 0 0 0
09/12/2019
2.85
 1,800 2.97 2.97 2.85 0 0 0
06/12/2019
2.97
 200 2.97 2.97 2.97 0 0 0
05/12/2019
2.97
 800 2.78 2.97 2.85 0 0 0
04/12/2019
2.78
 2,400 2.78 2.78 2.78 0 0 0
03/12/2019
2.78
 0 2.78 2.78 2.78 0 0 0
02/12/2019
2.78
 300 2.78 2.78 2.78 0 0 0
29/11/2019
2.78
 3,000 2.85 2.85 2.78 0 0 0
28/11/2019
2.85
 1,600 3.10 3.10 2.85 0 0 0
27/11/2019
3.10
 0 3.10 3.10 3.10 0 0 0
26/11/2019
3.10
 9,900 2.85 3.10 2.59 0 0 0
25/11/2019
2.85
 1,300 3.10 3.10 2.85 0 0 0
22/11/2019
3.10
 500 3.10 3.10 3.10 0 0 0
21/11/2019
3.10
 0 3.10 3.10 3.10 0 0 0
20/11/2019
3.10
 1,000 3.10 3.10 3.10 0 0 0
19/11/2019
3.10
 0 3.10 3.10 3.10 0 0 0
18/11/2019
3.10
 0 3.10 3.10 3.10 0 0 0
15/11/2019
3.10
 1,000 3.04 3.10 3.10 0 0 0
14/11/2019
3.04
 500 3.04 3.04 3.04 0 0 0
13/11/2019
3.04
 0 3.04 3.04 3.04 0 0 0
12/11/2019
3.04
 0 3.04 3.04 3.04 0 0 0
11/11/2019
3.04
 500 3.04 3.04 3.04 0 0 0
08/11/2019
3.04
 4,100 2.97 3.04 2.85 0 0 0
07/11/2019
2.97
 0 2.97 2.97 2.97 0 0 0
06/11/2019
2.97
 0 2.97 2.97 2.97 0 0 0
05/11/2019
2.97
 2,800 2.97 2.97 2.97 0 0 0
04/11/2019
2.97
 100 2.85 2.97 2.97 0 0 0
01/11/2019
2.85
 0 2.85 2.85 2.85 0 0 0
31/10/2019
2.85
 5,200 2.85 2.85 2.59 0 0 0
30/10/2019
2.85
 10,500 3.16 3.16 2.85 0 0 0
29/10/2019
3.16
 5,000 3.35 3.35 3.04 0 0 0
28/10/2019
3.35
 5,700 3.10 3.35 3.10 0 0 0
25/10/2019
3.10
 4,000 2.85 3.10 3.04 0 0 0
24/10/2019
2.85
 1,600 2.59 2.85 2.85 0 0 0
23/10/2019
2.59
 14,200 2.85 2.97 2.59 0 0 0
22/10/2019
2.85
 12,000 3.10 3.10 2.85 0 0 0
21/10/2019
3.10
 0 3.10 3.10 3.10 0 0 0
18/10/2019
3.10
 100 2.91 3.10 3.10 0 0 0
17/10/2019
2.91
 3,200 2.91 3.16 2.91 0 0 0
16/10/2019
2.91
 0 2.91 2.91 2.91 0 0 0
15/10/2019
2.91
 100 3.16 3.16 2.91 0 0 0
14/10/2019
3.16
 7,800 3.23 3.23 2.91 0 0 0
11/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
10/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
09/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
08/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
07/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
04/10/2019
3.23
 0 3.23 3.23 3.23 0 0 0
03/10/2019
3.23
 2,000 3.48 3.48 3.23 0 0 0
02/10/2019
3.48
 100 3.16 3.48 3.48 0 0 0
01/10/2019
3.16
 0 3.16 3.16 3.16 0 0 0
30/09/2019
3.16
 6,300 3.48 3.73 3.16 0 0 0
27/09/2019
3.48
 0 3.48 3.48 3.48 0 0 0
26/09/2019
3.48
 0 3.48 3.48 3.48 0 0 0
25/09/2019
3.48
 0 3.48 3.48 3.48 0 0 0
24/09/2019
3.48
 1 3.48 3.48 3.48 0 0 0
23/09/2019
3.48
 0 3.48 3.48 3.48 0 0 0
20/09/2019
3.48
 2,700 3.67 3.67 3.48 0 0 0
19/09/2019
3.67
 100 3.48 3.67 3.67 0 0 0
18/09/2019
3.48
 5,101 3.23 3.54 3.48 0 0 0
17/09/2019
3.23
 7,600 3.48 3.48 3.23 0 0 0
16/09/2019
3.48
 4,400 3.80 3.80 3.48 0 0 0
13/09/2019
3.80
 100 4.05 4.05 3.80 0 0 0
12/09/2019
4.05
 0 4.05 4.05 4.05 0 0 0
11/09/2019
4.05
 0 4.05 4.05 4.05 0 0 0

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