CTCP Trang (tfc)

12.90
0.60
(4.88%)
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
(2024-04-19) 		3.10 31.63% 147,100 0 0
9.80
12.90
12.90
2 tháng
(2024-03-19) 		3.20 32.99% 303,523 0 0
9.60
12.90
12.90
3 tháng
(2024-02-19) 		3.30 34.38% 757,546 -1,500 -0.0
9.30
12.90
12.90
6 tháng
(2023-11-20) 		4.70 57.32% 1,901,387 -1,600 -0.0
7.20
12.90
12.90
12 tháng
(2023-05-24) 		6.95 116.67% 2,453,536 -400 -0.0
5.76
12.90
12.90
24 tháng
(2022-05-30) 		6.28 95% 2,621,281 -31,700 -0.2
5.29
12.90
12.90
36 tháng
(2021-06-03) 		5.10 65.31% 3,687,139 -35,700 -0.2
5.29
12.90
12.90
60 tháng
(2019-06-14) 		8.33 182.47% 5,213,180 -13,660 -0.1
2.73
12.90
12.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.90
0.60
 7,300 12.50 13.30 12.50 0 0 0
#2 16/05/2024
12.30
0
 4,900 12.50 12.50 11.80 0 0 0
#3 15/05/2024
12.30
0.70
 14,400 11.60 12.40 11.60 0 0 0
#4 14/05/2024
11.60
0.10
 1,400 11.90 11.90 11.60 0 0 0
#5 13/05/2024
11.50
0.20
 6,000 11.50 11.60 11.50 0 0 0
#6 10/05/2024
11.30
-0.30
 10,900 11.40 11.40 11.30 0 0 0
#7 09/05/2024
11.60
0.60
 10,800 11.20 11.60 11.20 0 0 0
#8 08/05/2024
11
0
 5,000 11 11 11 0 0 0
#9 07/05/2024
11
-0.20
 10,600 11.20 11.20 10.80 0 0 0
#10 06/05/2024
11.20
0
 8,400 11.20 11.40 11.20 0 0 0
#11 03/05/2024
11.20
0.60
 22,300 10.50 11.20 10.40 0 0 0
#12 02/05/2024
10.60
0.60
 13,000 10.70 10.70 10.40 0 0 0
#13 26/04/2024
10
0
 24,500 10 10.40 9.80 0 0 0
#14 25/04/2024
10
0
 200 9.40 10 9.40 0 0 0
#15 24/04/2024
10
0
 800 9.30 10 9.30 0 0 0
#16 23/04/2024
10
0.20
 500 10 10 10 0 0 0
#17 22/04/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#18 19/04/2024
9.80
-0.10
 6,100 9.80 9.80 9.40 0 0 0
#19 17/04/2024
9.90
0.30
 2,300 9.60 9.90 9.60 0 0 0
#20 16/04/2024
9.60
0
 13,000 9.40 9.60 9.40 0 0 0
#21 15/04/2024
9.60
-0.30
 10,200 9.90 9.90 9.60 0 0 0
#22 12/04/2024
9.90
0
 2,200 9.70 9.90 9.70 0 0 0
#23 11/04/2024
9.90
0.10
 1,400 9.60 9.90 9.60 0 0 0
#24 10/04/2024
9.80
-0.20
 1,400 9.60 9.80 9.60 0 0 0
#25 09/04/2024
10
0
 10,700 9.70 10 9.70 0 0 0
#26 08/04/2024
10
-0.10
 1,500 10.10 10.10 10 0 0 0
#27 05/04/2024
10.10
-0.10
 100 10.10 10.10 10.10 0 0 0
#28 04/04/2024
10.20
0
 8,300 10.20 10.20 9.80 0 0 0
#29 03/04/2024
10.20
-0.10
 500 10.20 10.20 10.20 0 0 0
#30 02/04/2024
10.30
0
 400 10.30 10.30 10.30 0 0 0
#31 01/04/2024
10.30
0.10
 10,100 10.20 10.30 10.20 0 0 0
#32 29/03/2024
10.20
0
 12,100 10.30 10.30 10.10 0 0 0
#33 28/03/2024
10.20
0.40
 13,900 10 10.20 9.90 0 0 0
#34 27/03/2024
9.80
-0.10
 7,700 10.10 10.10 9.80 0 0 0
#35 26/03/2024
9.90
0
 23,000 9.80 9.90 9.80 0 0 0
#36 25/03/2024
9.90
0
 8,000 9.80 10 9.70 0 0 0
#37 22/03/2024
9.90
0.10
 410 9.50 9.90 9.40 0 0 0
#38 21/03/2024
9.80
0.10
 19,600 9.70 9.80 9.50 0 0 0
#39 20/03/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#40 19/03/2024
9.70
-0.10
 9,613 9.40 9.80 9.40 0 0 0
#41 18/03/2024
9.80
0
 11,500 9.80 9.80 9.40 0 0 0
#42 15/03/2024
9.80
0.10
 4,903 9.80 10 9.80 0 0 0
#43 14/03/2024
9.70
-0.20
 4,200 9.80 9.80 9.50 0 0 0
#44 13/03/2024
9.90
0.60
 6,200 9.50 9.90 9.50 0 0 0
#45 12/03/2024
9.30
-0.30
 30,000 9.70 9.70 9.30 0 0 0
#46 11/03/2024
9.60
-0.10
 6,000 9.60 9.60 9.40 0 0 0
#47 08/03/2024
9.70
-0.10
 13,100 9.90 9.90 9.70 0 0 0
#48 07/03/2024
9.80
0.20
 10,900 10.50 10.50 9.70 0 0 0
#49 06/03/2024
9.60
-0.10
 38,100 9.70 9.70 9.50 0 0 0
#50 05/03/2024
9.70
-0.10
 6,707 9.80 9.80 9.70 0 0 0
#51 04/03/2024
9.80
0.20
 28,700 9.60 9.80 9.60 0 0 0
#52 01/03/2024
9.60
-0.20
 22,200 9.70 9.70 9.60 0 0 0
#53 29/02/2024
9.80
-0.30
 18,200 10 10 9.70 0 0 0
#54 28/02/2024
10.10
0.10
 6,300 10.10 10.10 9.80 0 0 0
#55 27/02/2024
10
-0.10
 15,201 10.50 10.50 9.80 0 0 0
#56 26/02/2024
10.10
0
 33,500 9.90 10.40 9.90 0 1,400 -0.0
#57 23/02/2024
10.10
-0.10
 23,600 10.30 10.50 9.80 0 100 -0.0
#58 22/02/2024
10.20
0.50
 53,600 9.70 10.20 9.50 0 0 0
#59 21/02/2024
9.70
0
 41,010 9.80 9.80 8.80 0 0 0
#60 20/02/2024
9.70
0.10
 3,002 9.50 9.70 9.40 0 0 0
#61 19/02/2024
9.60
0.60
 77,100 9 9.60 9 0 0 0
#62 16/02/2024
9
-0.10
 38,900 9.10 9.10 9 0 0 0
#63 15/02/2024
9.10
0.10
 11,602 9 9.10 9 0 0 0
#64 07/02/2024
9
0
 15,200 9 9 9 0 0 0
#65 06/02/2024
9
-0.10
 20,800 9.10 9.10 9 0 0 0
#66 05/02/2024
9.10
-0.10
 29,500 9.30 9.30 8.90 0 0 0
#67 02/02/2024
9.20
0.50
 13,300 9 9.20 9 100 0 0.0
#68 01/02/2024
8.70
-0.30
 152,400 9.90 9.90 8.70 0 0 0
#69 31/01/2024
9
0.80
 10,602 9 9 9 0 0 0
#70 30/01/2024
8.20
0.70
 63,410 7.70 8.20 7.70 0 0 0
#71 29/01/2024
7.50
0
 464 7.50 7.50 7.50 0 0 0
#72 26/01/2024
7.50
0
 8,003 7.40 7.50 7.40 0 0 0
#73 25/01/2024
7.50
0.10
 5,000 7.40 7.50 7.40 0 0 0
#74 24/01/2024
7.40
-0.10
 16,400 7.40 7.50 7.40 0 0 0
#75 23/01/2024
7.50
-0.10
 1,550 7.40 7.50 7.40 0 0 0
#76 22/01/2024
7.60
0.20
 19,200 7.40 7.60 7.40 0 0 0
#77 19/01/2024
7.40
0
 500 7.60 7.60 7.40 0 0 0
#78 18/01/2024
7.40
0
 700 7.40 7.40 7.40 0 0 0
#79 17/01/2024
7.40
0
 2,800 7.40 7.40 7.40 0 0 0
#80 16/01/2024
7.40
0
 4,900 7.40 7.40 7.40 0 0 0
#81 15/01/2024
7.40
0
 8,200 7.40 7.40 7.30 0 0 0
#82 12/01/2024
7.40
0
 12,600 7.30 7.40 7.10 0 0 0
#83 11/01/2024
7.40
-0.10
 16,300 7.40 7.40 7.40 0 0 0
#84 10/01/2024
7.50
0
 6,600 7.50 7.50 7.40 0 0 0
#85 09/01/2024
7.50
0
 18,100 7.50 7.50 7.40 0 0 0
#86 08/01/2024
7.50
0.10
 21,500 7.50 7.50 7.40 0 0 0
#87 05/01/2024
7.40
0.20
 41,802 7.20 7.80 7.20 0 0 0
#88 04/01/2024
7.20
-0.50
 24,800 7.50 7.50 7.10 0 0 0
#89 03/01/2024
7.70
0
 33,500 7.70 7.70 7.30 0 0 0
#90 02/01/2024
7.70
0.20
 1,000 7.70 7.70 7.70 0 0 0
#91 29/12/2023
7.50
-0.50
 16,000 7.70 7.70 7.50 0 0 0
#92 28/12/2023
8
0.10
 34,500 7.90 8 7.50 0 0 0
#93 27/12/2023
7.90
0
 14,200 7.90 7.90 7.80 0 0 0
#94 26/12/2023
7.90
0.10
 117,600 7.90 7.90 7.70 0 0 0
#95 25/12/2023
7.80
-0.20
 45,000 7.30 7.90 7.20 0 0 0
#96 22/12/2023
8
0.20
 5,100 7.90 8 7.90 0 0 0
#97 21/12/2023
7.80
-0.20
 52,000 7.90 7.90 7.20 0 0 0
#98 20/12/2023
8
0.50
 6,200 7.50 8 7.50 0 0 0
#99 19/12/2023
7.50
-0.60
 8,900 8 8 7.50 0 0 0
#100 18/12/2023
8.10
0
 1,800 8 8.10 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |