Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
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
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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.10	-0.24%	3,500	0	0	37.50 41.90 37.50
2 tháng (2026-08-05)	-1.56	-3.60%	5,000	500	0.0	37.50 43.36 37.50
3 tháng (2026-07-06)	-4.31	-9.35%	7,700	500	0.0	37.50 46.11 37.50
6 tháng (2026-04-07)	-7.44	-15.12%	443,300	-2,900	-0.1	37.50 50.67 37.50
12 tháng (2025-10-09)	-16.84	-28.72%	1,554,900	900	0.0	37 61.67 37.50
24 tháng (2024-10-14)	20.52	96.45%	4,612,307	171,801	12.9	8.28 78.61 37.50
36 tháng (2023-10-20)	36.61	704.65%	8,395,919	169,501	12.8	5.19 78.61 37.50
60 tháng (2021-11-01)	34.58	478.72%	9,414,608	136,151	12.6	4.69 78.61 37.50

CTCP Trang (tfc)

THỐNG KÊ GIAO DỊCH