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)
18/10/2024
21.19
 3,500 21.10 21.72 20.75 100 0 0.0
17/10/2024
21.10
 1,400 20.39 21.72 20.39 0 0 0
16/10/2024
20.66
 5,500 21.01 21.01 20.66 0 0 0
15/10/2024
21.28
 1,100 21.01 21.28 21.01 0 0 0
14/10/2024
21.28
 2,500 21.72 21.72 21.10 0 0 0
11/10/2024
21.54
 100 21.54 21.54 21.54 0 0 0
10/10/2024
21.54
 3,100 21.54 21.63 21.37 1,200 0 0.0
09/10/2024
21.72
 500 21.72 21.72 21.72 0 0 0
08/10/2024
21.37
 900 21.19 21.37 21.19 0 0 0
07/10/2024
21.19
 14,400 21.28 21.37 20.83 0 0 0
04/10/2024
20.83
 9,900 20.75 21.90 20.75 0 0 0
03/10/2024
20.75
 7,003 21.72 21.72 20.39 0 0 0
02/10/2024
21.01
 11,200 20.30 21.01 19.95 0 0 0
01/10/2024
20.39
 1,000 21.54 21.54 20.39 0 0 0
30/09/2024
20.39
 1,500 21.19 21.19 20.39 0 0 0
27/09/2024
21.19
 2,100 21.01 21.37 20.57 0 0 0
26/09/2024
21.19
 100 21.19 21.19 21.19 0 0 0
25/09/2024
21.54
 2,220 21.54 21.54 21.46 0 0 0
24/09/2024
21.54
 2,900 20.66 22.08 20.66 0 0 0
23/09/2024
21.72
 528 21.28 21.72 20.83 0 0 0
20/09/2024
21.72
 1,200 20.48 21.72 20.21 0 0 0
19/09/2024
21.28
 2,300 20.57 21.28 20.39 0 0 0
18/09/2024
21.28
 5,308 21.28 21.28 20.39 0 0 0
17/09/2024
21.72
 4,005 20.39 21.72 20.13 0 0 0
16/09/2024
22.16
 419 22.61 22.61 22.16 0 0 0
13/09/2024
20.57
 1,700 20.83 20.83 20.57 0 600 -0.0
12/09/2024
21.01
 4,600 21.28 21.28 21.01 0 0 0
11/09/2024
21.72
 2,700 21.54 21.72 21.28 0 0 0
10/09/2024
22.16
 4,450 21.99 22.16 21.72 0 100 -0.0
09/09/2024
21.90
 2,050 21.99 21.99 21.90 0 0 0
06/09/2024
22.25
 6,700 22.25 22.43 22.25 0 500 -0.0
05/09/2024
24.65
 500 22.96 24.65 22.96 0 0 0
04/09/2024
23.05
 0 23.05 23.05 23.05 0 0 0
03/09/2024
8.60
 13,100 8.78 8.78 8.60 0 0 0
02/09/2024
7.98
 15,200 7.98 7.98 7.98 0 0 0
30/08/2024
23.05
 3,925 22.16 23.05 21.99 0 0 0
29/08/2024
22.16
 1,655 22.87 23.94 22.16 0 0 0
28/08/2024
22.25
 1,754 22.34 22.34 22.16 0 0 0
27/08/2024
22.16
 9,400 22.16 22.52 21.99 1,200 0 0.0
26/08/2024
23.94
 800 23.32 23.94 23.32 0 0 0
23/08/2024
23.94
 2,800 24.38 24.56 23.94 0 300 -0.0
22/08/2024
24.56
 400 24.38 24.56 24.38 0 0 0
21/08/2024
23.94
 2,900 23.76 24.12 23.76 0 0 0
20/08/2024
23.05
 3,000 23.85 23.85 23.05 0 0 0
19/08/2024
24.03
 8,617 23.67 24.03 23.67 300 0 0.0
16/08/2024
22.96
 11,626 22.87 23.32 22.87 0 400 -0.0
15/08/2024
22.16
 7,007 23.14 23.14 22.16 0 0 0
14/08/2024
23.14
 11,918 22.61 23.94 22.34 0 0 0
13/08/2024
23.67
 21,409 25.89 25.89 23.67 400 300 0.0
12/08/2024
26.24
 14,430 27.13 27.13 26.24 0 400 -0.0
09/08/2024
27.04
 17,993 27.04 27.22 26.77 0 0 0
08/08/2024
27.04
 29,991 27.04 27.93 27.04 0 1,900 -0.1
07/08/2024
26.33
 51,551 24.38 26.33 24.38 400 700 -0.0
06/08/2024
23.94
 49,310 22.08 23.94 22.08 0 0 0
05/08/2024
21.81
 9,472 21.90 21.99 21.72 0 700 -0.0
02/08/2024
21.90
 97,314 20.39 21.90 20.39 300 300 0.0
01/08/2024
19.95
 103,584 19.95 19.95 19.95 0 0 0
31/07/2024
18.18
 10,520 18.26 18.44 18.18 0 0 0
30/07/2024
18.26
 42,800 18.53 18.62 18.09 0 0 0
29/07/2024
18.53
 38,539 17.73 18.53 17.73 300 0 0.0
26/07/2024
18.09
 16,400 16.85 18.09 16.76 0 200 -0.0
25/07/2024
17.02
 4,200 16.76 17.11 16.76 0 100 -0.0
24/07/2024
16.85
 8,901 16.85 16.85 16.85 600 0 0.0
23/07/2024
16.76
 5,871 17.82 17.82 16.67 200 0 0.0
22/07/2024
16.67
 2,800 16.49 16.67 16.49 800 0 0.0
19/07/2024
16.40
 3,940 16.14 16.85 16.14 100 100 0
18/07/2024
16.14
 700 16.14 16.14 16.14 0 0 0
17/07/2024
16.40
 4,700 15.78 16.85 15.60 0 0 0
16/07/2024
15.52
 5,100 15.60 15.60 15.16 0 0 0
15/07/2024
15.52
 200 15.43 15.52 15.43 0 0 0
12/07/2024
15.34
 600 15.34 15.34 15.34 0 0 0
11/07/2024
15.43
 700 15.43 15.43 15.43 0 0 0
10/07/2024
15.52
 1,100 15.52 15.52 15.52 0 0 0
09/07/2024
15.52
 1,500 15.52 15.52 15.52 0 0 0
08/07/2024
15.60
 801 15.43 15.60 15.43 0 0 0
05/07/2024
15.34
 9,600 15.34 15.34 15.25 0 0 0
04/07/2024
15.43
 2,600 15.43 15.43 15.34 0 0 0
03/07/2024
8.69
 10,900 9.31 9.31 8.60 0 0 0
02/07/2024
14.54
 7,000 15.60 15.60 14.54 0 0 0
01/07/2024
15.69
 31,060 15.34 15.69 15.16 0 0 0
28/06/2024
15.34
 3,800 15.60 15.60 15.34 0 0 0
27/06/2024
15.69
 3,830 15.69 15.69 15.69 0 0 0
26/06/2024
15.87
 200 15.60 15.87 15.60 0 0 0
25/06/2024
15.69
 3,100 15.78 15.78 15.69 0 0 0
24/06/2024
15.96
 12,100 16.14 16.22 15.78 0 0 0
21/06/2024
16.22
 1,900 16.22 16.22 16.22 0 0 0
20/06/2024
16.40
 1,600 16.05 16.40 15.96 0 0 0
19/06/2024
15.96
 8,000 16.05 16.05 15.96 0 0 0
18/06/2024
16.14
 6,200 15.96 16.40 15.96 0 0 0
17/06/2024
15.96
 11,204 15.87 15.96 15.78 0 0 0
14/06/2024
15.87
 8,400 16.40 16.40 15.87 0 0 0
13/06/2024
15.96
 24,100 16.22 16.40 15.87 0 0 0
12/06/2024
16.76
 7,880 15.78 16.76 15.69 0 0 0
11/06/2024
30.85
 66,709 28.37 31.21 28.28 200 100 0.0
10/06/2024
15.96
 30,700 15.69 15.96 15.69 0 0 0
07/06/2024
15.78
 56,735 15.96 15.96 15.69 0 0 0
06/06/2024
15.69
 30,600 16.31 16.31 15.60 0 0 0
05/06/2024
15.78
 46,516 15.52 15.96 15.52 0 0 0
04/06/2024
15.52
 52,614 14.63 15.87 14.54 0 0 0
03/06/2024
14.63
 39,500 13.74 14.63 13.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |