CTCP Trang (tfc)

79
0.60
(0.77%)
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
(2025-04-16) 		6.80 9.50% 385,000 1,200 0.1
68
85.40
79
2 tháng
(2025-03-17) 		8.40 12% 761,800 10,700 0.8
51.40
85.40
79
3 tháng
(2025-02-17) 		5.80 7.99% 1,124,300 20,600 1.5
51.40
85.40
79
6 tháng
(2024-11-18) 		37.80 93.10% 2,037,071 20,401 1.6
40.60
85.40
79
12 tháng
(2024-05-21) 		66.26 546% 4,113,000 23,101 1.6
12.14
85.40
79
24 tháng
(2023-05-29) 		72.67 1,267.12% 6,567,190 22,701 1.6
5.55
85.40
79
36 tháng
(2022-06-01) 		71.76 1,079.84% 6,734,735 -8,599 1.4
5.10
85.40
79
60 tháng
(2020-06-11) 		74.94 2,168.69% 8,472,354 3,941 1.5
3.08
85.40
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
9.44
 18,200 9.63 9.63 9.34 0 0 0
28/02/2024
9.73
 6,300 9.73 9.73 9.44 0 0 0
27/02/2024
9.63
 15,201 10.11 10.11 9.44 0 0 0
26/02/2024
9.73
 33,500 9.54 10.02 9.54 0 1,400 -0.0
23/02/2024
9.73
 23,600 9.92 10.11 9.44 0 100 -0.0
22/02/2024
9.82
 53,600 9.34 9.82 9.15 0 0 0
21/02/2024
9.34
 41,010 9.44 9.44 8.48 0 0 0
20/02/2024
9.34
 3,002 9.15 9.34 9.05 0 0 0
19/02/2024
9.25
 77,100 8.67 9.25 8.67 0 0 0
16/02/2024
8.67
 38,900 8.77 8.77 8.67 0 0 0
15/02/2024
8.77
 11,602 8.67 8.77 8.67 0 0 0
07/02/2024
8.67
 15,200 8.67 8.67 8.67 0 0 0
06/02/2024
8.67
 20,800 8.77 8.77 8.67 0 0 0
05/02/2024
8.77
 29,500 8.96 8.96 8.57 0 0 0
02/02/2024
8.86
 13,300 8.67 8.86 8.67 100 0 0.0
01/02/2024
8.38
 152,400 9.54 9.54 8.38 0 0 0
31/01/2024
8.67
 10,602 8.67 8.67 8.67 0 0 0
30/01/2024
7.90
 63,410 7.42 7.90 7.42 0 0 0
29/01/2024
7.22
 464 7.22 7.22 7.22 0 0 0
26/01/2024
7.22
 8,003 7.13 7.22 7.13 0 0 0
25/01/2024
7.22
 5,000 7.13 7.22 7.13 0 0 0
24/01/2024
7.13
 16,400 7.13 7.22 7.13 0 0 0
23/01/2024
7.22
 1,550 7.13 7.22 7.13 0 0 0
22/01/2024
7.32
 19,200 7.13 7.32 7.13 0 0 0
19/01/2024
7.13
 500 7.32 7.32 7.13 0 0 0
18/01/2024
7.13
 700 7.13 7.13 7.13 0 0 0
17/01/2024
7.13
 2,800 7.13 7.13 7.13 0 0 0
16/01/2024
7.13
 4,900 7.13 7.13 7.13 0 0 0
15/01/2024
7.13
 8,200 7.13 7.13 7.03 0 0 0
12/01/2024
7.13
 12,600 7.03 7.13 6.84 0 0 0
11/01/2024
7.13
 16,300 7.13 7.13 7.13 0 0 0
10/01/2024
7.22
 6,600 7.22 7.22 7.13 0 0 0
09/01/2024
7.22
 18,100 7.22 7.22 7.13 0 0 0
08/01/2024
7.22
 21,500 7.22 7.22 7.13 0 0 0
05/01/2024
7.13
 41,802 6.93 7.51 6.93 0 0 0
04/01/2024
6.93
 24,800 7.22 7.22 6.84 0 0 0
03/01/2024
7.42
 33,500 7.42 7.42 7.03 0 0 0
02/01/2024
7.42
 1,000 7.42 7.42 7.42 0 0 0
29/12/2023
7.22
 16,000 7.42 7.42 7.22 0 0 0
28/12/2023
7.71
 34,500 7.61 7.71 7.22 0 0 0
27/12/2023
7.61
 14,200 7.61 7.61 7.51 0 0 0
26/12/2023
7.61
 117,600 7.61 7.61 7.42 0 0 0
25/12/2023
7.51
 45,000 7.03 7.61 6.93 0 0 0
22/12/2023
7.71
 5,100 7.61 7.71 7.61 0 0 0
21/12/2023
7.51
 52,000 7.61 7.61 6.93 0 0 0
20/12/2023
7.71
 6,200 7.22 7.71 7.22 0 0 0
19/12/2023
7.22
 8,900 7.71 7.71 7.22 0 0 0
18/12/2023
7.80
 1,800 7.71 7.80 7.71 0 0 0
15/12/2023
7.80
 18,600 7.80 7.90 7.32 0 0 0
14/12/2023
7.32
 1,900 7.32 7.32 7.32 0 0 0
13/12/2023
7.22
 12,100 7.22 7.22 7.22 0 0 0
12/12/2023
7.61
 98,300 7.90 8.09 7.51 0 0 0
11/12/2023
8.28
 10,900 7.99 8.28 7.61 0 0 0
08/12/2023
8.09
 400 7.71 8.09 7.71 0 0 0
07/12/2023
7.71
 18,308 8.09 8.19 7.71 0 0 0
06/12/2023
8.09
 7,600 7.32 8.09 7.32 0 0 0
05/12/2023
7.90
 0 7.90 7.90 7.90 0 0 0
04/12/2023
7.90
 1,600 7.90 7.90 7.90 0 0 0
01/12/2023
7.90
 14,100 7.61 7.90 7.61 0 0 0
30/11/2023
7.61
 3,900 7.42 7.61 7.42 0 0 0
29/11/2023
7.42
 5,600 7.32 7.42 7.32 0 0 0
28/11/2023
7.32
 29,700 7.51 7.80 7.32 0 0 0
27/11/2023
7.99
 2,900 8.09 8.09 7.32 0 200 -0.0
24/11/2023
7.51
 9,000 7.61 7.61 7.51 0 0 0
23/11/2023
7.90
 700 7.71 7.90 7.71 0 0 0
22/11/2023
8.09
 700 8.19 8.19 8.09 0 0 0
21/11/2023
8.09
 1,500 7.90 8.19 7.90 0 0 0
20/11/2023
7.90
 5,100 9.15 9.15 7.90 0 0 0
17/11/2023
8.38
 23,150 8.38 8.38 7.90 0 0 0
16/11/2023
8.38
 14,500 7.51 8.48 7.51 0 0 0
15/11/2023
7.99
 21,100 8.57 9.15 7.99 0 0 0
14/11/2023
8.57
 37,101 7.99 8.67 7.99 0 0 0
13/11/2023
7.90
 35,500 6.55 7.90 6.55 0 0 0
10/11/2023
7.22
 41,200 7.71 7.71 7.22 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 5%
09/11/2023
7.99
 7,816 8.96 8.96 7.51 0 0 0
08/11/2023
8.28
 71,300 8.37 8.37 7.46 0 0 0
07/11/2023
7.65
 55,100 7.65 7.65 7.37 0 0 0
06/11/2023
7.01
 11,100 7.01 7.01 7.01 0 0 0
03/11/2023
6.37
 15,800 5.83 6.37 6.28 0 0 0
02/11/2023
5.83
 600 6.37 6.37 5.83 0 0 0
01/11/2023
6.37
 1,500 6.01 6.37 6.37 0 0 0
31/10/2023
6.01
 10,200 6.64 6.64 6.01 0 0 0
30/10/2023
6.64
 100 6.10 6.64 6.64 0 0 0
27/10/2023
6.10
 500 6.10 6.10 6.10 0 0 0
26/10/2023
6.10
 44,500 6.19 6.19 5.64 0 0 0
25/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
24/10/2023
6.19
 300 5.64 6.19 6.19 0 0 0
23/10/2023
5.64
 0 5.64 5.64 5.64 0 0 0
20/10/2023
5.64
 0 5.64 5.64 5.64 0 0 0
19/10/2023
5.64
 0 5.64 5.64 5.64 0 0 0
18/10/2023
5.64
 1,100 6.19 6.19 5.64 0 0 0
17/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
16/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
13/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
12/10/2023
6.19
 100 6.19 6.19 6.19 0 0 0
11/10/2023
6.19
 100 5.64 6.19 6.19 0 0 0
10/10/2023
5.64
 600 6.19 6.46 5.64 0 0 0
09/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
06/10/2023
6.19
 0 6.19 6.19 6.19 0 0 0
05/10/2023
6.19
 5,700 6.19 6.19 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |