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)
25/07/2025
69.50
 8,000 69.50 69.86 69.50 0 0 0
24/07/2025
69.50
 2,000 69.50 69.50 69.04 0 0 0
23/07/2025
69.50
 6,400 69.50 69.50 68.39 0 0 0
22/07/2025
72.26
 2,300 69.96 72.26 69.86 0 0 0
21/07/2025
70.32
 0 70.32 70.32 70.32 0 0 0
18/07/2025
70.32
 4,400 68.11 70.32 67.65 0 0 0
17/07/2025
69.86
 11,500 69.04 69.86 68.11 0 0 0
16/07/2025
70.78
 13,100 69.22 70.78 69.22 0 0 0
15/07/2025
70.88
 6,100 70.97 70.97 69.96 0 0 0
14/07/2025
70.97
 0 70.97 70.97 70.97 0 0 0
11/07/2025
70.97
 10,700 70.97 70.97 70.88 0 0 0
10/07/2025
70.97
 3,200 70.97 70.97 70.97 0 0 0
09/07/2025
70.88
 12,700 70.60 71.34 70.60 0 0 0
08/07/2025
71.34
 300 71.15 71.34 71.15 0 0 0
07/07/2025
71.24
 3,100 71.34 71.34 70.78 0 800 -0.1
04/07/2025
71.06
 11,000 72.16 72.26 71.06 0 0 0
03/07/2025
72.07
 8,600 71.80 76.40 71.80 0 800 -0.1
02/07/2025
70.88
 2,600 71.80 71.80 70.88 0 0 0
01/07/2025
72.63
 2,900 70.88 72.63 70.51 0 0 0
30/06/2025
70.78
 8,400 69.13 70.88 69.13 0 0 0
27/06/2025
70.51
 10,000 70.05 70.88 70.05 0 0 0
26/06/2025
72.16
 900 69.50 72.16 69.50 0 0 0
25/06/2025
70.78
 16,700 71.15 71.15 70.78 0 0 0
24/06/2025
71.70
 600 71.70 71.70 71.70 0 0 0
23/06/2025
72.26
 4,200 70.88 72.26 69.96 0 0 0
20/06/2025
72.72
 1,800 72.44 73.64 71.80 0 0 0
19/06/2025
72.63
 1,200 70.88 72.72 70.88 0 0 0
18/06/2025
71.80
 3,100 71.61 71.80 71.61 0 0 0
17/06/2025
71.52
 3,300 73.55 73.55 71.43 0 200 0.0
16/06/2025
73.45
 2,500 70.42 73.45 70.42 0 0 0
13/06/2025
70.88
 2,400 70.88 70.88 69.96 0 0 0
12/06/2025
70.88
 8,000 70.88 70.88 70.60 0 0 0
11/06/2025
70.88
 10,700 70.88 70.88 70.88 1,000 0 0.1
10/06/2025
70.51
 5,900 70.51 70.51 70.51 0 0 0
09/06/2025
70.05
 9,000 69.04 70.05 68.39 158,000 0 12.0
06/06/2025
69.50
 2,700 69.50 69.50 69.40 0 0 0
05/06/2025
69.86
 1,100 69.04 69.86 69.04 0 0 0
04/06/2025
69.96
 2,800 70.69 70.69 69.96 0 700 -0.1
03/06/2025
70.78
 1,900 69.04 70.78 69.04 0 0 0
02/06/2025
70.88
 600 70.88 70.88 70.88 0 0 0
30/05/2025
68.11
 71,500 70.69 71.80 67.19 1,700 300 0.1
29/05/2025
72.16
 6,900 76.40 76.40 71.34 0 600 0.0
28/05/2025
71.89
 14,400 73.64 73.64 71.89 500 0 0.0
27/05/2025
74.01
 16,100 74.47 74.65 73.73 1,300 0 0.1
26/05/2025
73.18
 4,800 72.81 73.18 72.72 0 0 0
23/05/2025
73.18
 1,800 72.72 73.18 72.44 0 0 0
22/05/2025
72.72
 400 72.72 72.72 72.72 0 0 0
21/05/2025
73.55
 19,800 74.47 74.47 72.72 0 0 0
20/05/2025
74.47
 22,600 72.72 74.56 71.89 300 0 0.0
19/05/2025
72.63
 1,300 71.80 72.63 71.80 0 0 0
16/05/2025
72.72
 21,800 71.98 72.72 71.98 0 0 0
15/05/2025
72.16
 1,400 72.26 72.26 72.16 0 0 0
14/05/2025
72.26
 55,900 73.18 73.18 72.26 200 0 0.0
13/05/2025
73.18
 34,000 74.56 74.56 71.80 0 0 0
12/05/2025
73.55
 21,200 71.80 74.01 71.80 0 0 0
09/05/2025
72.26
 7,500 72.53 72.53 70.88 0 0 0
08/05/2025
72.53
 29,500 71.98 74.10 71.98 0 0 0
07/05/2025
74.56
 28,400 75.48 75.66 73.64 0 0 0
06/05/2025
77.41
 11,600 78.61 78.61 76.58 0 0 0
05/05/2025
78.61
 23,400 75.48 0 75.48 0 0 0
02/05/2025
60.57
 75,996 55.14 60.57 55.14 300 0 0.0
01/05/2025
43.72
 5,120 43.72 44.18 43.26 0 0 0
30/04/2025
37.28
 0 37.28 37.28 37.28 0 0 0
29/04/2025
77.41
 34,707 73.36 80.08 71.80 0 200 0.0
28/04/2025
73.36
 57,901 65.35 73.36 65.35 100 0 0.0
25/04/2025
66.73
 34,700 64.43 69.04 63.97 900 0 0.1
24/04/2025
65.72
 3,500 64.06 65.72 63.97 0 0 0
23/04/2025
64.06
 8,101 63.97 64.34 62.13 200 0 0.0
22/04/2025
63.33
 11,600 63.42 64.43 61.21 2,200 0 0.2
21/04/2025
62.59
 17,402 72.26 72.26 62.13 0 1,100 -0.1
18/04/2025
68.94
 300 63.14 68.94 63.14 0 0 0
17/04/2025
65.91
 3,800 62.78 66.64 62.68 0 0 0
16/04/2025
65.91
 1,401 62.59 66.00 62.59 0 100 0.0
15/04/2025
63.60
 21,700 63.60 65.35 62.59 1,100 0 0.1
14/04/2025
62.87
 9,201 62.87 62.87 62.87 0 0 0
11/04/2025
57.16
 9,301 57.16 57.16 56.06 0 0 0
10/04/2025
52.01
 706 52.01 52.01 52.01 0 0 0
09/04/2025
47.31
 75,430 47.50 51.55 47.22 0 0 0
08/04/2025
52.47
 34,300 58.27 58.27 52.47 0 100 0.0
07/04/2025
71.06
 11,000 72.16 72.26 71.06 0 0 0
04/04/2025
58.27
 28,700 57.07 59.83 56.79 0 800 -0.1
03/04/2025
63.05
 22,500 64.89 64.89 59.83 0 0 0
02/04/2025
65.63
 17,107 66.37 66.37 65.35 100 700 0.0
01/04/2025
66.73
 30,000 64.43 67.29 64.43 800 0 0.1
31/03/2025
64.06
 33,912 64.89 65.45 64.06 0 0 0
28/03/2025
64.43
 7,708 66.55 66.55 64.43 0 0 0
27/03/2025
66.55
 16,500 66.27 71.80 64.89 4,800 0 0.3
26/03/2025
67.01
 8,800 67.75 67.75 65.35 0 0 0
25/03/2025
67.65
 13,060 70.88 70.88 64.43 0 0 0
24/03/2025
64.43
 6,600 64.80 64.80 64.43 0 0 0
21/03/2025
64.71
 12,300 65.08 65.08 64.43 4,700 0 0.3
20/03/2025
65.35
 8,907 64.43 67.19 64.25 0 0 0
19/03/2025
64.43
 6,300 64.43 64.71 64.43 0 0 0
18/03/2025
64.43
 1,400 64.43 64.43 64.43 0 0 0
17/03/2025
37.28
 0 37.28 37.28 37.28 0 0 0
14/03/2025
65.35
 5,200 64.43 65.35 64.43 0 0 0
13/03/2025
64.71
 9,500 65.35 65.35 64.34 0 0 0
12/03/2025
65.81
 14,800 64.43 65.81 64.43 0 0 0
11/03/2025
64.43
 16,300 63.60 64.43 63.51 5,000 0 0.3
10/03/2025
63.88
 9,504 61.67 64.89 61.67 1,200 0 0.1

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