CTCP Trang (tfc)

42.90
0.40
(0.94%)
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
(2024-10-21) 		18.90 80.10% 641,883 3,400 0.1
23.60
43.50
42.50
2 tháng
(2024-09-23) 		18.90 80.10% 713,334 4,700 0.1
22.15
43.50
42.50
3 tháng
(2024-08-22) 		15.82 59.29% 770,000 4,400 0.1
22.15
43.50
42.50
6 tháng
(2024-05-24) 		29.88 236.83% 2,087,620 2,900 0.1
12.62
43.50
42.50
12 tháng
(2023-11-27) 		34.51 431.62% 4,043,870 1,300 0.1
6.93
43.50
42.50
24 tháng
(2022-12-01) 		36.49 607.42% 4,745,060 -30,200 -0.1
5.10
43.50
42.50
36 tháng
(2021-12-06) 		34.16 409.44% 5,158,874 -32,050 -0.1
5.10
43.50
42.50
60 tháng
(2019-12-17) 		39.12 1,157.17% 7,084,686 -10,860 -0.0
2.63
43.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
42.90
 8,600 42.80 42.90 42.30 500 0 0.0
20/11/2024
42.50
 12,900 43.50 43.50 42 0 0 0
19/11/2024
43.50
 49,100 40.60 44 40.60 300 0 0.0
18/11/2024
40.60
 20,900 40.50 41 40 0 100 -0.0
15/11/2024
40.80
 7,701 41.50 43.20 38.50 0 0 0
14/11/2024
42.40
 11,440 43.40 43.50 41 0 0 0
13/11/2024
42
 14,517 40.40 42 40.40 400 0 0.0
12/11/2024
40.40
 10,203 40.40 41 40.10 300 0 0.0
11/11/2024
40.40
 17,058 42.50 42.50 40.40 300 200 0.0
08/11/2024
40.40
 54,193 36.80 40.40 36.50 0 0 0
07/11/2024
36.80
 34,213 35.10 36.80 35 1,100 0 0.0
06/11/2024
34.80
 66,709 32 35.20 31.90 0 0 0
05/11/2024
32
 7,650 32.40 33.50 32 0 0 0
04/11/2024
32.40
 27,650 33 33 31.50 600 100 0.0
01/11/2024: Cổ tức tiền mặt tỉ lệ: 12%
01/11/2024
32.90
 58,225 32.50 34.50 32 100 0 0.0
31/10/2024
31.40
 125,685 30.82 31.40 30.82 0 0 0
30/10/2024
28.61
 63,200 26.97 28.61 26.97 100 0 0.0
29/10/2024
26.01
 8,464 24.56 26.01 24.56 0 0 0
28/10/2024
25.33
 3,600 24.75 25.33 24.46 600 0 0.0
25/10/2024
24.75
 1,250 24.95 24.95 24.75 0 0 0
24/10/2024
25.14
 6,100 25.04 25.52 25.04 0 200 -0.0
23/10/2024
24.56
 5,800 24.37 25.04 24.37 0 0 0
22/10/2024
24.37
 15,560 23.60 25.62 23.60 0 0 0
21/10/2024
23.60
 19,765 23.02 25.04 23.02 200 0 0.0
18/10/2024
23.02
 3,500 22.92 23.60 22.54 100 0 0.0
17/10/2024
22.92
 1,400 22.15 23.60 22.15 0 0 0
16/10/2024
22.44
 5,500 22.83 22.83 22.44 0 0 0
15/10/2024
23.12
 1,100 22.83 23.12 22.83 0 0 0
14/10/2024
23.12
 2,500 23.60 23.60 22.92 0 0 0
11/10/2024
23.41
 100 23.41 23.41 23.41 0 0 0
10/10/2024
23.41
 3,100 23.41 23.50 23.21 1,200 0 0.0
09/10/2024
23.60
 500 23.60 23.60 23.60 0 0 0
08/10/2024
23.21
 900 23.02 23.21 23.02 0 0 0
07/10/2024
23.02
 14,400 23.12 23.21 22.63 0 0 0
04/10/2024
22.63
 9,900 22.54 23.79 22.54 0 0 0
03/10/2024
22.54
 7,003 23.60 23.60 22.15 0 0 0
02/10/2024
22.83
 11,200 22.06 22.83 21.67 0 0 0
01/10/2024
22.15
 1,000 23.41 23.41 22.15 0 0 0
30/09/2024
22.15
 1,500 23.02 23.02 22.15 0 0 0
27/09/2024
23.02
 2,100 22.83 23.21 22.35 0 0 0
26/09/2024
23.02
 100 23.02 23.02 23.02 0 0 0
25/09/2024
23.41
 2,220 23.41 23.41 23.31 0 0 0
24/09/2024
23.41
 2,900 22.44 23.98 22.44 0 0 0
23/09/2024
23.60
 528 23.12 23.60 22.63 0 0 0
20/09/2024
23.60
 1,200 22.25 23.60 21.96 0 0 0
19/09/2024
23.12
 2,300 22.35 23.12 22.15 0 0 0
18/09/2024
23.12
 5,308 23.12 23.12 22.15 0 0 0
17/09/2024
23.60
 4,005 22.15 23.60 21.86 0 0 0
16/09/2024
24.08
 419 24.56 24.56 24.08 0 0 0
13/09/2024
22.35
 1,700 22.63 22.63 22.35 0 600 -0.0
12/09/2024
22.83
 4,600 23.12 23.12 22.83 0 0 0
11/09/2024
23.60
 2,700 23.41 23.60 23.12 0 0 0
10/09/2024
24.08
 4,450 23.89 24.08 23.60 0 100 -0.0
09/09/2024
23.79
 2,050 23.89 23.89 23.79 0 0 0
06/09/2024
24.18
 6,700 24.18 24.37 24.18 0 500 -0.0
05/09/2024
26.78
 500 24.95 26.78 24.95 0 0 0
04/09/2024
25.04
 0 25.04 25.04 25.04 0 0 0
30/08/2024
25.04
 3,925 24.08 25.04 23.89 0 0 0
29/08/2024
24.08
 1,655 24.85 26.01 24.08 0 0 0
28/08/2024
24.18
 1,754 24.27 24.27 24.08 0 0 0
27/08/2024
24.08
 9,400 24.08 24.46 23.89 1,200 0 0.0
26/08/2024
26.01
 800 25.33 26.01 25.33 0 0 0
23/08/2024
26.01
 2,800 26.49 26.68 26.01 0 300 -0.0
22/08/2024
26.68
 400 26.49 26.68 26.49 0 0 0
21/08/2024
26.01
 2,900 25.81 26.20 25.81 0 0 0
20/08/2024
25.04
 3,000 25.91 25.91 25.04 0 0 0
19/08/2024
26.10
 8,617 25.72 26.10 25.72 300 0 0.0
16/08/2024
24.95
 11,626 24.85 25.33 24.85 0 400 -0.0
15/08/2024
24.08
 7,007 25.14 25.14 24.08 0 0 0
14/08/2024
25.14
 11,918 24.56 26.01 24.27 0 0 0
13/08/2024
25.72
 21,409 28.13 28.13 25.72 400 300 0.0
12/08/2024
28.51
 14,430 29.47 29.47 28.51 0 400 -0.0
09/08/2024
29.38
 17,993 29.38 29.57 29.09 0 0 0
08/08/2024
29.38
 29,991 29.38 30.34 29.38 0 1,900 -0.1
07/08/2024
28.61
 51,551 26.49 28.61 26.49 400 700 -0.0
06/08/2024
26.01
 49,310 23.98 26.01 23.98 0 0 0
05/08/2024
23.69
 9,472 23.79 23.89 23.60 0 700 -0.0
02/08/2024
23.79
 97,314 22.15 23.79 22.15 300 300 0.0
01/08/2024
21.67
 103,584 21.67 21.67 21.67 0 0 0
31/07/2024
19.75
 10,520 19.84 20.03 19.75 0 0 0
30/07/2024
19.84
 42,800 20.13 20.23 19.65 0 0 0
29/07/2024
20.13
 38,539 19.26 20.13 19.26 300 0 0.0
26/07/2024
19.65
 16,400 18.30 19.65 18.20 0 0 0
25/07/2024
18.49
 4,200 18.20 18.59 18.20 0 100 -0.0
24/07/2024
18.30
 8,901 18.30 18.30 18.30 600 0 0.0
23/07/2024
18.20
 5,871 19.36 19.36 18.11 200 0 0.0
22/07/2024
18.11
 2,800 17.92 18.11 17.92 800 0 0.0
19/07/2024
17.82
 3,940 17.53 18.30 17.53 100 100 0
18/07/2024
17.53
 700 17.53 17.53 17.53 0 0 0
17/07/2024
17.82
 4,700 17.14 18.30 16.95 0 0 0
16/07/2024
16.86
 5,100 16.95 16.95 16.47 0 0 0
15/07/2024
16.86
 200 16.76 16.86 16.76 0 0 0
12/07/2024
16.66
 600 16.66 16.66 16.66 0 0 0
11/07/2024
16.76
 700 16.76 16.76 16.76 0 0 0
10/07/2024
16.86
 1,100 16.86 16.86 16.86 0 0 0
09/07/2024
16.86
 1,500 16.86 16.86 16.86 0 0 0
08/07/2024
16.95
 801 16.76 16.95 16.76 0 0 0
05/07/2024
16.66
 9,600 16.66 16.66 16.57 0 0 0
04/07/2024
16.76
 2,600 16.76 16.76 16.66 0 0 0
03/07/2024
16.95
 3,800 16.18 16.95 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |