CTCP Trang (tfc)

24.50
0.50
(2.08%)
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
(2024-08-21) 		-2.50 -9.26% 59,300 -300 -0.0
23.20
27.80
24.50
2 tháng
(2024-07-22) 		5.70 30.32% 625,800 -2,000 -0.1
18.80
30.50
24.50
3 tháng
(2024-06-24) 		6.50 36.11% 722,100 -2,000 -0.1
16.40
30.50
24.50
6 tháng
(2024-03-25) 		14.60 147.47% 1,717,900 -2,000 -0.1
9.60
30.50
24.50
12 tháng
(2023-09-26) 		18.45 305.07% 3,747,454 -3,600 -0.1
5.86
30.50
24.50
24 tháng
(2022-10-03) 		17.22 236.68% 4,040,845 -35,000 -0.3
5.29
30.50
24.50
36 tháng
(2021-10-06) 		17.47 248.41% 4,782,751 -36,950 -0.3
5.29
30.50
24.50
60 tháng
(2019-10-17) 		21.22 646.39% 6,463,203 -15,760 -0.2
2.73
30.50
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
7.28
 100 7.09 7.28 7.28 0 0 0
26/04/2022
7.09
 6,000 7.47 7.47 6.90 0 100 -0.0
25/04/2022
7.47
 500 7.37 7.47 6.90 0 300 -0.0
22/04/2022
7.37
 1,800 7.56 7.56 7.09 0 1,100 -0.0
21/04/2022
7.56
 900 7.56 7.56 7.18 0 0 0
20/04/2022
7.56
 900 7.65 7.65 7.37 0 0 0
19/04/2022
7.65
 4,100 7.75 7.75 6.99 0 0 0
18/04/2022
7.75
 1,700 7.65 7.75 7.56 0 0 0
15/04/2022
7.65
 0 7.65 7.65 7.65 0 0 0
14/04/2022
7.65
 1,300 7.65 7.65 7.47 0 0 0
13/04/2022
7.65
 1,150 7.75 7.75 7.47 100 0 0.0
12/04/2022
7.75
 1,400 7.75 7.84 7.09 0 700 -0.0
08/04/2022
7.75
 2,100 7.75 7.75 7.65 0 0 0
07/04/2022
7.75
 400 7.75 7.75 7.56 0 0 0
06/04/2022
7.75
 700 7.75 7.75 7.65 0 0 0
05/04/2022
7.75
 300 7.84 7.84 7.75 100 0 0.0
04/04/2022
7.84
 1,700 7.84 7.84 7.56 0 0 0
01/04/2022
7.84
 600 7.75 7.84 7.65 0 0 0
31/03/2022
7.75
 2,000 7.84 7.94 7.47 0 0 0
30/03/2022
7.84
 800 7.94 7.94 7.84 0 0 0
29/03/2022
7.94
 2,600 7.94 7.94 7.75 0 0 0
28/03/2022
7.94
 7,700 7.84 7.94 7.47 0 0 0
25/03/2022
7.84
 2,820 7.94 7.94 7.75 0 0 0
24/03/2022
7.94
 1,500 8.03 8.03 7.65 0 0 0
23/03/2022
8.03
 4,000 7.75 8.03 7.56 0 0 0
22/03/2022
7.75
 6,100 7.75 7.75 7.56 0 0 0
21/03/2022
7.75
 1,100 7.84 7.84 7.75 0 0 0
18/03/2022
7.84
 500 7.65 7.84 7.65 0 0 0
17/03/2022
7.65
 5,100 7.65 7.65 7.56 0 0 0
16/03/2022
7.65
 7,300 8.03 8.03 7.56 0 0 0
15/03/2022
8.03
 700 8.03 8.13 8.03 0 0 0
14/03/2022
8.03
 1,600 7.94 8.13 7.84 0 100 -0.0
11/03/2022
7.94
 3,500 8.51 8.51 7.94 0 0 0
10/03/2022
8.51
 14,800 7.84 8.51 7.56 0 0 0
09/03/2022
7.84
 1,020 7.84 7.84 7.75 100 0 0.0
08/03/2022
7.84
 220 7.84 7.84 7.84 0 0 0
07/03/2022
7.84
 7,700 7.56 7.84 7.56 400 0 0.0
04/03/2022
7.56
 6,500 7.37 7.56 7.28 0 0 0
03/03/2022
7.37
 1,650 7.47 7.47 7.28 0 0 0
02/03/2022
7.47
 1,400 7.56 7.56 7.37 0 0 0
01/03/2022
7.56
 2,600 7.56 7.56 7.18 0 0 0
28/02/2022
7.56
 10,100 7.65 7.65 6.90 0 0 0
25/02/2022
7.65
 600 7.75 7.75 7.56 0 0 0
24/02/2022
7.75
 4,700 7.56 7.84 7.28 0 0 0
23/02/2022
7.56
 2,100 7.65 7.65 7.56 0 0 0
22/02/2022
7.65
 1,800 7.75 7.75 7.65 0 0 0
21/02/2022
7.75
 12,800 7.65 7.84 7.56 0 0 0
18/02/2022
7.65
 5,500 7.65 7.75 7.09 0 0 0
17/02/2022
7.65
 2,400 7.75 7.75 7.56 0 0 0
16/02/2022
7.75
 12,800 8.03 8.03 7.28 0 0 0
15/02/2022
8.03
 3,600 8.03 8.51 7.65 0 0 0
14/02/2022
8.03
 9,800 8.32 8.32 7.56 0 0 0
11/02/2022
8.32
 4,400 7.65 8.41 6.90 0 0 0
10/02/2022
7.65
 11,900 8.51 8.51 7.65 0 0 0
09/02/2022
8.51
 4,600 9.45 9.45 8.51 0 0 0
08/02/2022
9.45
 600 9.64 9.64 8.79 0 0 0
07/02/2022
9.64
 1,000 9.83 9.83 8.98 0 0 0
28/01/2022
9.83
 300 9.45 9.83 9.36 0 0 0
27/01/2022
9.45
 0 9.45 9.45 9.45 0 0 0
26/01/2022
9.45
 100 9.07 9.45 9.45 0 0 0
25/01/2022
9.07
 0 9.07 9.07 9.07 0 0 0
24/01/2022
9.07
 0 9.07 9.07 9.07 0 0 0
21/01/2022
9.07
 0 9.07 9.07 9.07 0 0 0
20/01/2022
9.07
 900 9.83 9.83 8.88 0 0 0
19/01/2022
9.83
 600 9.07 9.83 8.22 0 0 0
18/01/2022
9.07
 10,800 9.83 9.83 8.88 0 0 0
17/01/2022
9.83
 200 9.83 9.83 9.07 0 0 0
14/01/2022
9.83
 0 9.83 9.83 9.83 0 0 0
13/01/2022
9.83
 700 9.45 9.83 9.64 0 0 0
12/01/2022
9.45
 1,500 10.02 10.02 9.26 0 0 0
11/01/2022
10.02
 9,600 9.92 10.02 8.98 0 0 0
10/01/2022
9.92
 400 10.02 10.02 9.73 0 0 0
07/01/2022
10.02
 2,900 10.11 10.11 10.02 0 0 0
06/01/2022
10.11
 9,000 9.36 10.21 9.36 0 0 0
05/01/2022
9.36
 900 9.26 9.36 9.26 100 0 0.0
04/01/2022
9.26
 2,900 9.17 9.36 9.17 0 0 0
31/12/2021
9.17
 4,100 9.17 9.17 8.98 0 0 0
30/12/2021
9.17
 3,100 9.26 9.26 9.07 0 0 0
29/12/2021
9.26
 2,800 8.98 9.26 8.98 0 0 0
28/12/2021
8.98
 2,100 8.98 8.98 8.88 0 0 0
27/12/2021
8.98
 1,900 9.07 9.07 8.98 0 0 0
24/12/2021
9.07
 0 9.07 9.07 9.07 0 0 0
23/12/2021
9.07
 500 8.98 9.07 8.98 0 0 0
22/12/2021
8.98
 300 8.98 9.36 8.98 0 0 0
21/12/2021
8.98
 3,100 8.69 9.26 8.88 0 0 0
20/12/2021
8.69
 12,100 8.79 8.79 8.69 0 0 0
17/12/2021
8.79
 300 9.36 9.36 8.79 0 0 0
16/12/2021
9.36
 0 9.36 9.36 9.36 0 0 0
15/12/2021
9.36
 10,600 9.45 9.45 8.88 0 0 0
14/12/2021
9.45
 2,650 9.45 9.64 8.88 0 1,850 -0.0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
13/12/2021
9.45
 24,800 9.26 9.92 9.45 0 0 0
10/12/2021
9.26
 13,400 9.43 9.60 8.58 0 0 0
09/12/2021
9.43
 38,700 9.18 9.60 9.18 0 0 0
08/12/2021
9.18
 300 9.00 9.18 9.18 0 0 0
07/12/2021
9.00
 13,700 8.66 9.26 7.80 0 0 0
06/12/2021
8.66
 2,100 9.18 9.18 8.58 0 0 0
03/12/2021
9.18
 2,000 9.18 9.43 9.00 0 0 0
02/12/2021
9.18
 1,400 9.26 9.26 9.18 0 0 0
01/12/2021
9.26
 3,200 9.26 9.86 9.26 0 0 0
30/11/2021
9.26
 18,700 9.26 9.43 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |