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)
07/03/2025
63.79
 16,600 63.51 63.97 62.41 4,400 100 0.3
06/03/2025
64.43
 24,088 68.02 68.11 63.51 400 100 0.0
05/03/2025
69.04
 10,359 67.38 69.86 67.38 0 0 0
04/03/2025
68.94
 15,834 68.11 69.22 67.75 100 0 0.0
03/03/2025
67.65
 4,700 69.04 69.40 67.65 0 1,000 -0.1
28/02/2025
69.13
 23,393 66.27 69.50 66.27 0 0 0
27/02/2025
65.81
 8,026 64.43 65.81 63.88 0 0 0
26/02/2025
64.43
 14,166 61.30 64.43 61.30 0 0 0
25/02/2025
61.30
 22,425 62.59 62.59 61.30 0 0 0
24/02/2025
62.50
 31,408 61.67 62.59 61.67 0 0 0
21/02/2025
61.21
 30,714 62.59 62.59 61.03 0 0 0
20/02/2025
62.96
 28,708 64.25 64.25 62.96 0 0 0
19/02/2025
64.25
 54,000 67.65 67.65 61.67 1,000 0 0.1
18/02/2025
68.11
 3,344 66.83 68.11 66.73 100 0 0.0
17/02/2025
66.83
 19,969 70.69 70.69 66.83 0 800 -0.1
14/02/2025
70.69
 13,709 71.34 71.34 70.69 0 100 -0.0
13/02/2025
71.15
 15,725 67.93 71.15 67.93 0 0 0
12/02/2025
67.93
 22,732 66.46 69.04 66.27 0 200 -0.0
11/02/2025
69.04
 18,324 65.91 70.14 65.35 400 0 0.0
10/02/2025
65.91
 37,691 78.98 78.98 65.91 501 300 0.0
07/02/2025
73.18
 48,608 68.11 73.18 68.11 1,200 100 0.1
06/02/2025
66.55
 43,700 64.43 66.55 64.43 0 0 0
05/02/2025
60.57
 75,996 55.14 60.57 55.14 300 0 0.0
04/02/2025
55.14
 62,803 56.15 56.42 54.40 100 0 0.0
03/02/2025
69.13
 23,393 66.27 69.50 66.27 0 0 0
31/01/2025
37.28
 0 37.28 37.28 37.28 0 0 0
30/01/2025
37.28
 0 37.28 37.28 37.28 0 0 0
29/01/2025
37.28
 0 37.28 37.28 37.28 0 0 0
28/01/2025
37.28
 0 37.28 37.28 37.28 0 0 0
27/01/2025
37.28
 0 37.28 37.28 37.28 0 0 0
24/01/2025
46.76
 18,939 46.58 47.13 45.56 0 0 0
23/01/2025
46.76
 6,802 46.02 48.32 46.02 0 0 0
22/01/2025
48.23
 40,919 48.78 52.47 47.86 0 400 -0.0
21/01/2025
48.14
 78,124 44.18 48.14 44.18 200 0 0.0
20/01/2025
43.81
 22,265 42.99 45.01 42.89 0 0 0
17/01/2025
42.89
 9,410 41.51 43.08 41.51 0 0 0
16/01/2025
41.51
 500 41.33 41.51 41.33 0 0 0
15/01/2025
41.33
 6,082 40.96 41.33 40.96 0 0 0
14/01/2025
40.96
 2,400 40.50 40.96 40.22 0 200 -0.0
13/01/2025
40.87
 3,800 40.32 40.87 40.13 0 400 -0.0
10/01/2025
40.96
 1,400 40.50 40.96 40.50 0 1,200 -0.1
09/01/2025
41.24
 700 40.96 41.24 40.96 100 0 0.0
08/01/2025
41.05
 5,450 41.42 41.42 40.04 0 200 -0.0
07/01/2025
72.63
 2,900 70.88 72.63 70.51 0 0 0
06/01/2025
43.63
 2,109 43.91 43.91 43.17 0 100 -0.0
03/01/2025
43.72
 5,120 43.72 44.18 43.26 0 0 0
02/01/2025
43.45
 7,811 43.54 44.09 43.45 0 0 0
01/01/2025
43.54
 4,801 42.99 43.72 42.99 100 100 0
31/12/2024
43.54
 4,801 42.99 43.72 42.99 100 100 0
30/12/2024
43.26
 2,800 42.99 43.26 42.99 100 500 -0.0
27/12/2024
43.17
 1,300 43.08 43.17 42.89 0 500 -0.0
26/12/2024
43.54
 4,701 43.08 43.54 43.08 0 500 -0.0
25/12/2024
43.54
 8,550 43.26 43.54 43.26 0 0 0
24/12/2024
43.26
 8,904 43.26 43.35 42.71 0 0 0
23/12/2024
43.54
 2,800 43.17 43.54 43.08 0 0 0
20/12/2024
43.17
 2,351 42.34 43.26 42.34 0 0 0
19/12/2024
42.99
 18,900 42.34 43.08 42.34 0 0 0
18/12/2024
42.71
 800 42.62 44.09 42.53 0 0 0
17/12/2024
44.09
 15,207 41.42 44.64 41.42 100 0 0.0
16/12/2024
41.97
 1,601 41.88 41.97 41.70 0 0 0
13/12/2024
42.34
 17,555 41.88 42.80 41.61 0 0 0
12/12/2024
41.61
 6,312 40.96 41.61 40.87 600 0 0.0
11/12/2024
40.96
 1,000 41.05 41.24 40.96 0 0 0
10/12/2024
41.70
 800 42.07 42.07 41.24 0 0 0
09/12/2024
41.42
 2,350 41.33 41.42 40.96 0 0 0
06/12/2024
17.40
 7,880 16.38 17.40 16.29 0 0 0
05/12/2024
10.40
 10,900 10.49 10.49 10.40 0 0 0
04/12/2024
9.11
 2,200 8.93 9.11 8.93 0 0 0
03/12/2024
8.56
 30,000 8.93 8.93 8.56 0 0 0
02/12/2024
8.28
 15,200 8.28 8.28 8.28 0 0 0
29/11/2024
37.28
 0 37.28 37.28 37.28 0 0 0
28/11/2024
37.28
 0 37.28 37.28 37.28 0 0 0
27/11/2024
37.28
 0 37.28 37.28 37.28 0 0 0
26/11/2024
37.28
 0 37.28 37.28 37.28 0 0 0
25/11/2024
38.57
 8,900 38.94 39.03 37.74 300 300 -0.0
22/11/2024
39.49
 4,104 39.49 39.49 39.03 0 0 0
21/11/2024
39.49
 8,603 39.40 39.49 38.94 500 0 0.0
20/11/2024
39.12
 12,902 40.04 40.04 38.66 0 0 0
19/11/2024
40.04
 49,100 37.37 40.50 37.37 300 0 0.0
18/11/2024
37.37
 20,902 37.28 37.74 36.82 0 100 -0.0
15/11/2024
37.56
 7,701 38.20 39.76 35.44 0 0 0
14/11/2024
39.03
 11,440 39.95 40.04 37.74 0 0 0
13/11/2024
38.66
 14,517 37.19 38.66 37.19 400 0 0.0
12/11/2024
37.19
 10,203 37.19 37.74 36.91 300 0 0.0
11/11/2024
37.19
 17,058 39.12 39.12 37.19 300 200 0.0
08/11/2024
37.19
 54,193 33.87 37.19 33.60 0 0 0
07/11/2024
33.87
 34,213 32.31 33.87 32.22 1,100 0 0.0
06/11/2024
32.03
 66,709 29.46 32.40 29.36 200 100 0.0
05/11/2024
29.46
 7,650 29.82 30.84 29.46 0 0 0
04/11/2024
29.82
 27,650 30.38 30.38 28.99 600 100 0.0
01/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
01/11/2024
30.28
 58,225 29.92 31.76 29.46 100 0 0.0
31/10/2024
28.90
 125,685 28.37 28.90 28.37 0 0 0
30/10/2024
26.33
 63,200 24.82 26.33 24.82 100 0 0.0
29/10/2024
23.94
 8,464 22.61 23.94 22.61 0 0 0
28/10/2024
23.32
 3,600 22.79 23.32 22.52 600 0 0.0
25/10/2024
22.79
 1,250 22.96 22.96 22.79 0 0 0
24/10/2024
23.14
 6,100 23.05 23.49 23.05 0 200 -0.0
23/10/2024
22.61
 5,800 22.43 23.05 22.43 0 0 0
22/10/2024
22.43
 15,560 21.72 23.58 21.72 0 0 0
21/10/2024
21.72
 19,765 21.19 23.05 21.19 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |