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)
01/05/2026
48.87
 9,000 49.05 49.05 46.11 0 0 0
30/04/2026
38.43
 0 38.43 38.43 38.43 0 0 0
29/04/2026
50.67
 5,900 48.39 50.67 44.41 0 0 0
28/04/2026
49.24
 100 49.24 49.24 49.24 0 0 0
27/04/2026
38.43
 0 38.43 38.43 38.43 0 0 0
24/04/2026
48.39
 200 46.97 48.39 46.97 0 0 0
23/04/2026
47.44
 0 47.44 47.44 47.44 0 0 0
22/04/2026
47.44
 1,900 48.39 48.39 47.44 0 0 0
21/04/2026
49.53
 100 49.53 49.53 49.53 0 0 0
20/04/2026
49.53
 1,900 48.39 49.53 48.39 0 0 0
17/04/2026
48.39
 86,300 47.06 48.39 47.06 0 0 0
16/04/2026
47.06
 13,100 46.97 47.06 46.97 0 0 0
15/04/2026
47.06
 5,400 47.44 47.44 47.06 0 0 0
14/04/2026
47.44
 9,200 47.44 48.20 47.44 0 0 0
13/04/2026
47.44
 24,500 47.44 47.82 47.44 2,400 0 0.1
10/04/2026
48.30
 100 48.30 48.30 48.30 0 0 0
09/04/2026
48.39
 1,400 48.39 48.39 47.44 0 0 0
08/04/2026
49.24
 9,000 49.24 49.91 46.59 0 0 0
07/04/2026
49.24
 3,200 45.54 49.24 45.54 0 0 0
06/04/2026
47.82
 1,100 49.34 49.34 47.44 0 0 0
03/04/2026
50.19
 500 50.10 50.19 50.10 0 0 0
02/04/2026
50.19
 12,000 47.44 50.29 47.44 0 800 0.0
01/04/2026
46.97
 7,900 44.60 47.16 44.60 0 1,000 0.0
31/03/2026
44.22
 1,400 43.74 44.60 43.74 0 0 0
30/03/2026
44.60
 500 44.12 44.60 44.12 0 0 0
27/03/2026
44.12
 3,500 41.75 44.12 41.75 0 0 0
26/03/2026
43.17
 500 43.27 43.27 43.17 0 0 0
25/03/2026
43.74
 3,900 43.65 44.50 43.36 0 0 0
24/03/2026
43.08
 900 44.12 44.12 43.08 0 0 0
23/03/2026
44.50
 2,400 42.79 44.50 40.80 800 0 0.0
20/03/2026
44.60
 1,500 46.49 46.49 44.60 0 0 0
19/03/2026
46.49
 8,600 43.55 46.49 43.55 900 500 0.0
18/03/2026
42.60
 800 41.94 42.60 41.94 600 0 0.0
17/03/2026
41.65
 200 41.56 41.65 41.56 100 0 0.0
16/03/2026
41.27
 4,000 40.04 41.27 40.04 900 0 0.0
13/03/2026
40.71
 1,500 40.33 40.71 40.14 600 0 0.0
12/03/2026
39.85
 4,900 39.28 39.85 39.28 300 0 0.0
11/03/2026
38.81
 200 38.71 38.81 38.71 100 0 0.0
10/03/2026
38.62
 800 37.95 38.90 37.00 0 0 0
09/03/2026
37.00
 32,200 38.52 38.52 36.15 200 1,800 -0.1
06/03/2026
39.66
 43,400 40.04 40.23 39.66 0 500 0.0
05/03/2026
39.85
 58,200 39.28 41.56 39.28 0 0 0
04/03/2026
39.28
 133,500 38.71 39.85 38.62 2,300 0 0.1
03/03/2026
38.71
 49,800 37.48 39.28 37.48 1,000 0 0.0
02/03/2026
38.62
 23,300 37.86 38.62 37.48 0 0 0
27/02/2026
38.43
 22,700 39.66 39.66 37.86 0 0 0
26/02/2026
37.95
 25,900 39.19 39.95 37.95 0 0 0
25/02/2026
40.14
 2,400 40.23 40.71 39.19 0 0 0
24/02/2026
40.23
 31,900 44.41 44.41 39.09 0 0 0
23/02/2026
40.42
 18,900 43.65 44.31 39.66 1,000 0 0.0
20/02/2026
38.43
 0 38.43 38.43 38.43 0 0 0
19/02/2026
38.43
 0 38.43 38.43 38.43 0 0 0
18/02/2026
38.43
 0 38.43 38.43 38.43 0 0 0
17/02/2026
38.43
 0 38.43 38.43 38.43 0 0 0
16/02/2026
38.43
 0 38.43 38.43 38.43 0 0 0
13/02/2026
42.13
 1,400 41.84 42.51 39.85 0 0 0
12/02/2026
41.84
 5,800 45.73 45.73 39.85 0 0 0
11/02/2026
41.65
 18,600 43.27 43.27 39.85 0 0 0
10/02/2026
42.03
 34,300 45.92 45.92 40.80 800 0 0.0
09/02/2026
41.75
 34,400 44.03 44.03 41.75 0 0 0
06/02/2026
44.03
 2,500 46.02 46.02 41.65 0 0 0
05/02/2026
41.84
 7,500 46.02 46.02 41.84 0 0 0
04/02/2026
44.50
 6,200 47.35 47.35 42.70 0 0 0
03/02/2026
43.55
 10,900 44.60 44.60 42.70 100 0 0.0
02/02/2026
47.35
 1,200 45.54 47.35 45.54 0 0 0
30/01/2026
45.54
 12,100 43.17 46.02 42.79 0 0 0
29/01/2026
46.30
 21,200 43.65 46.40 43.17 0 0 0
28/01/2026
46.49
 15,400 44.60 46.87 43.27 0 0 0
27/01/2026
47.06
 6,900 48.87 48.87 43.27 0 0 0
26/01/2026
47.54
 13,000 52.85 52.85 43.74 0 0 0
23/01/2026
48.11
 11,000 48.11 48.77 44.41 0 0 0
22/01/2026
48.11
 6,300 46.97 49.34 44.12 0 0 0
21/01/2026
46.30
 12,000 44.31 46.68 44.22 0 0 0
20/01/2026
46.78
 26,200 47.16 47.16 44.60 0 0 0
19/01/2026
47.16
 0 47.16 47.16 47.16 0 0 0
16/01/2026
47.16
 11,000 50.19 50.19 45.26 0 0 0
15/01/2026
46.97
 14,000 45.54 46.97 45.26 0 0 0
14/01/2026
47.06
 13,700 48.58 48.58 45.54 0 100 0.0
13/01/2026
46.87
 6,100 50.76 50.76 45.64 0 400 0.0
12/01/2026
46.87
 17,200 51.24 51.24 45.92 500 0 0.0
09/01/2026
48.39
 1,500 45.83 48.39 45.83 0 0 0
08/01/2026
48.58
 10,200 51.71 51.71 45.73 0 0 0
07/01/2026
48.87
 0 48.87 48.87 48.87 0 0 0
06/01/2026
48.87
 0 48.87 48.87 48.87 0 0 0
05/01/2026
48.87
 9,000 49.05 49.05 46.11 0 0 0
02/01/2026
45.54
 12,100 43.17 46.02 42.79 0 0 0
01/01/2026
49.05
 600 48.39 49.05 48.39 0 0 0
31/12/2025
49.05
 600 48.39 49.05 48.39 0 0 0
30/12/2025
47.54
 15,100 47.73 47.73 45.64 0 0 0
29/12/2025
45.73
 12,300 46.02 47.82 45.54 0 0 0
26/12/2025
48.11
 9,000 47.06 48.87 46.78 0 0 0
25/12/2025
49.15
 5,900 52.66 52.66 47.06 500 0 0.0
24/12/2025
48.68
 8,000 47.73 49.24 47.44 0 0 0
23/12/2025
49.24
 11,100 49.62 49.62 47.35 0 0 0
22/12/2025
48.87
 400 50.00 50.00 46.87 0 0 0
19/12/2025
49.15
 8,600 50.10 50.10 47.44 0 200 0.0
18/12/2025
49.24
 13,800 48.58 49.62 47.54 0 0 0
17/12/2025
49.81
 900 53.70 53.70 48.87 0 100 0.0
16/12/2025
48.87
 4,500 53.61 53.61 48.39 0 1,000 -0.1
15/12/2025
50.00
 6,100 51.24 52.09 48.49 200 0 0.0

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