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)
31/05/2024
13.74
 20,086 13.92 14.01 13.65 0 0 0
30/05/2024
13.83
 41,823 13.65 14.19 13.56 0 0 0
29/05/2024
13.83
 35,905 13.92 14.98 13.83 0 0 0
28/05/2024
13.92
 141,873 13.74 13.92 13.65 0 0 0
27/05/2024
12.68
 60,000 11.61 12.68 11.53 0 0 0
24/05/2024
11.61
 14,800 11.70 12.06 11.17 0 0 0
23/05/2024
11.17
 11,100 11.53 11.53 11.17 0 0 0
22/05/2024
11.17
 25,506 11.17 11.17 10.91 0 0 0
21/05/2024
11.17
 34,603 11.08 11.17 10.99 0 0 0
20/05/2024
11.08
 401 11.17 11.17 11.08 0 0 0
17/05/2024
35.91
 0 35.91 35.91 35.91 0 0 0
16/05/2024
10.91
 4,902 11.08 11.08 10.46 0 0 0
15/05/2024
10.91
 14,400 10.28 10.99 10.28 0 0 0
14/05/2024
10.28
 1,400 10.55 10.55 10.28 0 0 0
13/05/2024
10.20
 6,000 10.20 10.28 10.20 0 0 0
10/05/2024
10.02
 10,900 10.11 10.11 10.02 0 0 0
09/05/2024
10.28
 10,800 9.93 10.28 9.93 0 0 0
08/05/2024
9.75
 5,005 9.75 9.75 9.75 0 0 0
07/05/2024
9.75
 10,600 9.93 9.93 9.58 0 0 0
06/05/2024
9.93
 8,400 9.93 10.11 9.93 0 0 0
03/05/2024
9.93
 22,300 9.31 9.93 9.22 0 0 0
02/05/2024
9.40
 13,167 9.49 9.49 9.22 0 0 0
01/05/2024
6.56
 41,802 6.38 6.92 6.38 0 0 0
30/04/2024
35.91
 0 35.91 35.91 35.91 0 0 0
29/04/2024
35.91
 0 35.91 35.91 35.91 0 0 0
26/04/2024
8.87
 24,500 8.87 9.22 8.69 0 0 0
25/04/2024
8.87
 202 8.33 8.87 8.33 0 0 0
24/04/2024
8.87
 800 8.25 8.87 8.25 0 0 0
23/04/2024
8.87
 503 8.87 8.87 8.87 0 0 0
22/04/2024
8.69
 11 8.69 8.69 8.69 0 0 0
19/04/2024
8.69
 6,100 8.69 8.69 8.33 0 0 0
18/04/2024
35.91
 0 35.91 35.91 35.91 0 0 0
17/04/2024
8.78
 2,300 8.51 8.78 8.51 0 0 0
16/04/2024
8.51
 13,000 8.33 8.51 8.33 0 0 0
15/04/2024
8.51
 10,200 8.78 8.78 8.51 0 0 0
12/04/2024
8.78
 2,200 8.60 8.78 8.60 0 0 0
11/04/2024
8.78
 1,400 8.51 8.78 8.51 0 0 0
10/04/2024
8.69
 1,400 8.51 8.69 8.51 0 0 0
09/04/2024
8.87
 10,700 8.60 8.87 8.60 0 0 0
08/04/2024
8.87
 1,501 8.95 8.95 8.87 0 0 0
05/04/2024
8.95
 102 8.95 8.95 8.95 0 0 0
04/04/2024
9.04
 8,350 9.04 9.04 8.69 0 0 0
03/04/2024
9.04
 505 9.04 9.04 9.04 0 0 0
02/04/2024
9.13
 400 9.13 9.13 9.13 0 0 0
01/04/2024
9.13
 10,100 9.04 9.13 9.04 0 0 0
29/03/2024
9.04
 12,100 9.13 9.13 8.95 0 0 0
28/03/2024
9.04
 13,900 8.87 9.04 8.78 0 0 0
27/03/2024
8.69
 7,700 8.95 8.95 8.69 0 0 0
26/03/2024
8.78
 23,000 8.69 8.78 8.69 0 0 0
25/03/2024
8.78
 8,000 8.69 8.87 8.60 0 0 0
22/03/2024
8.78
 410 8.42 8.78 8.33 0 0 0
21/03/2024
8.69
 19,600 8.60 8.69 8.42 0 0 0
20/03/2024
8.60
 0 8.60 8.60 8.60 0 0 0
19/03/2024
8.60
 9,613 8.33 8.69 8.33 0 0 0
18/03/2024
8.69
 11,500 8.69 8.69 8.33 0 0 0
15/03/2024
8.69
 4,903 8.69 8.87 8.69 0 0 0
14/03/2024
8.60
 4,200 8.69 8.69 8.42 0 0 0
13/03/2024
8.78
 6,200 8.42 8.78 8.42 0 0 0
12/03/2024
8.25
 30,000 8.60 8.60 8.25 0 0 0
11/03/2024
8.51
 6,000 8.51 8.51 8.33 0 0 0
08/03/2024
8.60
 13,100 8.78 8.78 8.60 0 0 0
07/03/2024
8.69
 10,900 9.31 9.31 8.60 0 0 0
06/03/2024
8.51
 38,100 8.60 8.60 8.42 0 0 0
05/03/2024
8.60
 6,707 8.69 8.69 8.60 0 0 0
04/03/2024
8.69
 28,700 8.51 8.69 8.51 0 0 0
01/03/2024
8.51
 22,200 8.60 8.60 8.51 0 0 0
29/02/2024
8.69
 18,200 8.87 8.87 8.60 0 0 0
28/02/2024
8.95
 6,300 8.95 8.95 8.69 0 0 0
27/02/2024
8.87
 15,201 9.31 9.31 8.69 0 0 0
26/02/2024
8.95
 33,500 8.78 9.22 8.78 0 1,400 -0.0
23/02/2024
8.95
 23,600 9.13 9.31 8.69 0 100 -0.0
22/02/2024
9.04
 53,600 8.60 9.04 8.42 0 0 0
21/02/2024
8.60
 41,010 8.69 8.69 7.80 0 0 0
20/02/2024
8.60
 3,002 8.42 8.60 8.33 0 0 0
19/02/2024
8.51
 77,100 7.98 8.51 7.98 0 0 0
16/02/2024
7.98
 38,900 8.07 8.07 7.98 0 0 0
15/02/2024
8.07
 11,602 7.98 8.07 7.98 0 0 0
14/02/2024
35.91
 0 35.91 35.91 35.91 0 0 0
13/02/2024
35.91
 0 35.91 35.91 35.91 0 0 0
12/02/2024
37.15
 8,900 37.50 37.59 36.35 300 300 -0.0
09/02/2024
23.05
 3,925 22.16 23.05 21.99 0 0 0
08/02/2024
21.90
 97,314 20.39 21.90 20.39 300 300 0.0
07/02/2024
7.98
 15,200 7.98 7.98 7.98 0 0 0
06/02/2024
7.98
 20,800 8.07 8.07 7.98 0 0 0
05/02/2024
8.07
 29,500 8.25 8.25 7.89 0 0 0
02/02/2024
8.16
 13,300 7.98 8.16 7.98 100 0 0.0
01/02/2024
7.71
 152,400 8.78 8.78 7.71 0 0 0
31/01/2024
7.98
 10,602 7.98 7.98 7.98 0 0 0
30/01/2024
7.27
 63,410 6.83 7.27 6.83 0 0 0
29/01/2024
6.65
 464 6.65 6.65 6.65 0 0 0
26/01/2024
6.65
 8,003 6.56 6.65 6.56 0 0 0
25/01/2024
6.65
 5,000 6.56 6.65 6.56 0 0 0
24/01/2024
6.56
 16,400 6.56 6.65 6.56 0 0 0
23/01/2024
6.65
 1,550 6.56 6.65 6.56 0 0 0
22/01/2024
6.74
 19,200 6.56 6.74 6.56 0 0 0
19/01/2024
6.56
 500 6.74 6.74 6.56 0 0 0
18/01/2024
6.56
 700 6.56 6.56 6.56 0 0 0
17/01/2024
6.56
 2,800 6.56 6.56 6.56 0 0 0
16/01/2024
6.56
 4,900 6.56 6.56 6.56 0 0 0
15/01/2024
6.56
 8,200 6.56 6.56 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |