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)
12/12/2025
51.24
 6,100 49.34 51.33 48.58 0 0 0
11/12/2025
51.62
 300 51.24 51.62 49.34 0 0 0
10/12/2025
51.71
 300 52.09 52.09 49.34 0 0 0
09/12/2025
52.09
 9,100 52.47 52.47 49.34 0 0 0
08/12/2025
52.57
 5,300 51.33 52.57 50.19 0 0 0
05/12/2025
52.66
 7,700 57.40 57.40 50.19 0 100 0.0
04/12/2025
52.47
 9,300 58.83 58.83 50.29 0 0 0
03/12/2025
53.51
 22,600 56.84 56.84 50.29 100 0 0.0
02/12/2025
51.71
 2,700 59.78 59.78 51.71 0 0 0
01/12/2025
54.37
 7,700 60.25 60.25 50.76 0 0 0
28/11/2025
55.22
 500 60.25 60.25 51.24 0 0 0
27/11/2025
55.51
 3,200 60.06 60.06 51.14 300 0 0.0
26/11/2025
54.65
 8,500 60.25 60.25 51.24 0 0 0
25/11/2025
54.94
 4,800 60.25 60.25 52.66 0 0 0
24/11/2025
55.60
 9,800 60.16 60.16 51.24 0 0 0
21/11/2025
54.75
 2,600 60.25 60.25 53.32 0 0 0
20/11/2025
55.79
 2,900 60.25 60.25 53.99 0 0 0
19/11/2025
55.89
 6,100 60.25 60.25 54.46 0 0 0
18/11/2025
55.79
 4,200 61.67 61.67 53.99 0 0 0
17/11/2025
59.78
 100 59.78 59.78 59.78 0 0 0
14/11/2025
55.70
 1,200 58.83 58.83 55.32 0 600 0.0
13/11/2025
55.03
 3,400 58.83 58.83 54.18 0 0 0
12/11/2025
55.79
 17,100 61.67 61.67 54.18 0 0 0
11/11/2025
58.73
 2,600 61.67 61.67 55.03 0 0 0
10/11/2025
59.11
 3,900 60.25 61.67 55.98 0 0 0
07/11/2025
60.63
 200 60.63 60.63 60.63 0 0 0
06/11/2025
56.46
 1,600 62.15 62.15 56.46 300 0 0.0
05/11/2025
61.20
 7,400 56.93 62.15 55.79 0 0 0
04/11/2025
61.39
 1,100 57.97 61.39 56.93 0 0 0
03/11/2025
61.67
 300 57.88 61.67 57.88 0 0 0
31/10/2025
58.45
 2,200 56.46 59.30 55.98 0 0 0
30/10/2025
55.98
 800 55.51 55.98 55.13 0 0 0
29/10/2025
55.98
 0 55.98 55.98 55.98 0 0 0
28/10/2025
55.98
 0 55.98 55.98 55.98 0 0 0
27/10/2025
55.98
 3,200 56.17 56.17 55.98 0 0 0
24/10/2025
55.79
 100 55.79 55.79 55.79 0 0 0
23/10/2025
53.70
 3,400 55.03 55.03 53.70 0 0 0
22/10/2025
55.41
 0 55.41 55.41 55.41 0 0 0
21/10/2025
55.41
 200 56.84 56.84 55.41 0 0 0
20/10/2025
56.46
 3,600 58.07 58.26 55.98 500 1,200 0.0
17/10/2025
58.16
 2,900 62.62 62.62 55.98 0 0 0
16/10/2025
58.83
 0 58.83 58.83 58.83 0 0 0
15/10/2025
58.83
 400 60.54 62.62 58.83 0 0 0
14/10/2025
58.83
 700 60.44 60.63 58.45 0 0 0
13/10/2025
60.44
 600 59.02 60.44 58.92 0 0 0
10/10/2025
61.67
 100 61.67 61.67 61.67 0 0 0
09/10/2025
58.64
 2,900 60.44 60.44 58.64 0 0 0
08/10/2025
60.44
 2,000 59.87 60.63 59.78 0 0 0
07/10/2025
60.73
 0 60.73 60.73 60.73 0 0 0
06/10/2025
60.73
 0 60.73 60.73 60.73 0 0 0
03/10/2025
60.73
 600 59.97 61.11 59.87 0 100 0.0
02/10/2025
61.67
 0 61.67 61.67 61.67 0 0 0
01/10/2025
61.67
 1,200 62.62 62.62 61.67 0 0 0
30/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
30/09/2025
62.34
 600 62.91 63.10 62.34 0 0 0
29/09/2025
61.58
 900 61.95 61.95 61.40 0 500 0.0
26/09/2025
62.04
 2,200 61.30 62.59 61.30 0 600 0.0
25/09/2025
61.67
 4,600 61.95 61.95 61.67 100 1,000 -0.1
24/09/2025
61.67
 2,000 62.22 62.32 61.67 0 1,000 -0.1
23/09/2025
61.67
 1,500 61.76 61.76 61.67 0 1,000 -0.1
22/09/2025
63.24
 300 62.96 63.24 62.96 0 0 0
19/09/2025
60.75
 0 60.75 60.75 60.75 0 0 0
18/09/2025
60.75
 2,500 61.21 61.21 60.75 0 0 0
17/09/2025
61.67
 800 62.50 62.50 61.67 0 0 0
16/09/2025
61.67
 300 61.67 61.67 61.67 0 0 0
15/09/2025
61.49
 1,000 61.21 61.67 61.21 0 0 0
12/09/2025
60.75
 7,300 61.03 61.03 60.75 0 0 0
11/09/2025
60.75
 3,300 63.42 63.42 60.75 0 100 0.0
10/09/2025
60.75
 3,700 60.75 60.75 60.75 0 3,500 -0.2
09/09/2025
61.21
 100 61.21 61.21 61.21 0 0 0
08/09/2025
62.41
 300 60.75 62.41 60.75 0 0 0
05/09/2025
62.50
 800 60.57 62.59 60.57 0 0 0
04/09/2025
60.11
 5,400 63.33 64.43 60.11 300 300 0
03/09/2025
60.11
 800 59.83 60.11 59.83 100 300 0.0
02/09/2025
73.18
 48,608 68.11 73.18 68.11 1,200 100 0.1
01/09/2025
41.24
 700 40.96 41.24 40.96 100 0 0.0
29/08/2025
59.83
 12,100 61.49 61.49 59.83 300 1,500 -0.1
28/08/2025
59.83
 3,500 61.21 61.21 59.83 0 1,900 -0.1
27/08/2025
59.74
 6,400 59.37 60.75 59.37 0 2,000 -0.1
26/08/2025
59.28
 4,700 59.55 59.83 59.28 0 0 0
25/08/2025
62.13
 0 62.13 62.13 62.13 0 0 0
22/08/2025
62.13
 300 63.24 63.24 62.13 0 0 0
21/08/2025
61.67
 0 61.67 61.67 61.67 0 0 0
20/08/2025
61.67
 400 62.50 62.50 61.67 0 0 0
19/08/2025
60.75
 12,600 59.37 60.75 57.99 500 0 0.0
18/08/2025
62.50
 400 59.83 62.50 59.83 0 0 0
15/08/2025
60.01
 2,800 62.13 62.22 60.01 0 0 0
14/08/2025
60.29
 15,500 62.22 62.32 60.01 0 0 0
13/08/2025
63.33
 1,200 63.51 63.51 62.59 0 0 0
12/08/2025
63.60
 1,800 63.70 63.70 63.60 0 0 0
11/08/2025
63.79
 8,700 63.97 64.34 62.87 0 0 0
08/08/2025
64.62
 5,600 65.81 66.18 63.97 0 0 0
07/08/2025
66.55
 200 65.35 66.55 65.35 0 0 0
06/08/2025
63.97
 4,300 66.18 66.18 63.70 1,000 900 0.0
05/08/2025
66.55
 8,900 64.53 68.11 64.25 500 2,000 -0.1
04/08/2025
69.31
 0 69.31 69.31 69.31 0 0 0
01/08/2025
69.31
 0 69.31 69.31 69.31 0 0 0
31/07/2025
69.31
 8,100 68.02 69.68 64.71 100 0 0.0
30/07/2025
69.50
 11,300 69.31 69.50 69.31 0 0 0
29/07/2025
69.22
 1,100 69.31 71.61 69.22 0 0 0
28/07/2025
69.31
 5,000 72.26 72.26 67.65 0 0 0

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