CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.16
0.03
(0.96%)
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
(2024-10-15) 		0.10 3.27% 20,398,800 -21,500 -0.1
3
3.27
3.16
2 tháng
(2024-09-16) 		-0.26 -7.60% 36,109,600 -189,300 -0.6
3
3.47
3.16
3 tháng
(2024-08-16) 		-0.38 -10.73% 47,290,100 -123,900 -0.4
3
3.71
3.16
6 tháng
(2024-05-20) 		-0.94 -22.93% 127,899,100 -844,700 -3.4
3
4.24
3.16
12 tháng
(2023-11-20) 		-0.97 -23.49% 388,707,900 -463,603 -1.9
3
4.96
3.16
24 tháng
(2022-11-25) 		-1.19 -27.36% 1,230,928,800 13,541,177 61.0
3
6.03
3.16
36 tháng
(2021-11-30) 		-8.44 -72.76% 2,382,988,200 14,966,607 57.2
3
17.20
3.16
60 tháng
(2019-12-11) 		0.56 21.54% 4,559,836,050 2,363,627 33.9
1.84
17.20
3.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
7.93
 7,336,600 8.15 8.22 7.92 2,300 70,100 -0.5
08/04/2021
8.15
 6,683,000 7.91 8.29 8 74,100 0 0.6
07/04/2021
7.91
 10,444,400 7.40 7.91 7.47 310,700 5,000 2.4
06/04/2021
7.40
 8,058,100 7.18 7.50 7.13 8,000 0 0.1
05/04/2021
7.18
 5,645,200 7.30 7.36 7.15 1,100 81,900 -0.6
02/04/2021
7.30
 7,278,000 7.30 7.50 7.16 48,900 7,000 0.3
01/04/2021
7.30
 8,616,300 7.20 7.35 7 133,300 2,100 0.9
31/03/2021
7.20
 7,167,400 7.36 7.36 7.01 13,600 39,300 -0.2
30/03/2021
7.36
 10,608,300 7.17 7.60 7.25 9,400 141,200 -1.0
29/03/2021
7.17
 14,039,500 6.71 7.17 6.63 74,900 0 0.5
26/03/2021
6.71
 7,783,000 6.81 6.83 6.43 0 183,400 -1.2
25/03/2021
6.81
 10,989,700 6.60 6.88 6.65 0 21,000 -0.1
24/03/2021
6.60
 10,610,600 6.48 6.89 6.29 10,500 1,500 0.1
23/03/2021
6.48
 8,700,500 6.30 6.65 6.35 132,000 6,200 0.8
22/03/2021
6.30
 5,456,600 6.05 6.35 6.05 193,900 23,000 1.0
19/03/2021
6.05
 6,276,700 6.18 6.18 5.83 2,000 46,500 -0.3
18/03/2021
6.18
 4,043,300 6.19 6.25 6.14 11,500 2,800 0.1
17/03/2021
6.19
 4,737,700 6.36 6.36 6.17 3,700 6,000 -0.0
16/03/2021
6.36
 2,989,800 6.42 6.50 6.27 6,000 6,200 -0.0
15/03/2021
6.42
 6,609,600 6.18 6.60 6.16 44,600 17,300 0.2
12/03/2021
6.18
 4,835,300 6.13 6.25 6.04 8,700 2,000 0.0
11/03/2021
6.13
 4,739,500 6.13 6.23 6.05 6,200 0 0.0
10/03/2021
6.13
 4,379,100 6.25 6.40 6.01 0 0 0
09/03/2021
6.25
 9,076,300 6.02 6.41 6.10 0 2,000 -0.0
08/03/2021
6.02
 3,291,300 5.63 6.02 6 0 0 0
05/03/2021
5.63
 2,976,400 5.78 5.78 5.50 0 47,500 -0.3
04/03/2021
5.78
 5,541,500 5.78 6.18 5.40 6,300 7,900 -0.0
03/03/2021
5.78
 5,903,600 5.41 5.78 5.41 0 197,200 -1.1
02/03/2021
5.41
 5,769,400 5.06 5.41 5.10 47,500 3,500 0.2
01/03/2021
5.06
 2,081,800 5.06 5.12 5.05 4,500 0 0.0
26/02/2021
5.06
 1,801,300 5.09 5.09 4.99 3,100 200 0.0
25/02/2021
5.09
 1,765,000 5.09 5.13 5.02 7,600 0 0.0
24/02/2021
5.09
 2,431,900 5.13 5.19 5.05 5,000 6,600 -0.0
23/02/2021
5.13
 1,824,000 5.14 5.15 5.09 0 60,200 -0.3
22/02/2021
5.14
 2,385,700 5.10 5.22 5.07 0 112,300 -0.6
19/02/2021
5.10
 2,337,100 5.14 5.20 5 2,000 11,000 -0.0
18/02/2021
5.14
 2,415,200 5.07 5.28 5.07 18,900 0 0.1
17/02/2021
5.07
 1,962,200 4.74 5.07 4.77 160,300 2,000 0.8
09/02/2021
4.74
 2,219,500 4.70 4.87 4.50 17,600 103,400 -0.4
08/02/2021
4.70
 4,387,800 4.99 4.99 4.65 3,000 60,300 -0.3
05/02/2021
4.99
 3,503,300 4.81 5.07 4.86 0 28,500 -0.1
04/02/2021
4.81
 3,778,100 4.50 4.81 4.45 102,800 323,800 -1.0
03/02/2021
4.50
 4,543,400 4.28 4.55 4.19 60,200 85,200 -0.1
02/02/2021
4.28
 7,406,200 4.60 4.60 4.28 19,600 83,000 -0.3
01/02/2021
4.60
 4,020,000 4.94 4.94 4.60 100 25,000 -0.1
29/01/2021
4.94
 6,442,900 4.83 5.05 4.50 454,900 33,200 2.0
28/01/2021
4.83
 3,077,300 5.19 5.19 4.83 1,300 0 0.0
27/01/2021
5.19
 6,771,400 5.58 5.58 5.19 116,300 46,600 0.4
26/01/2021
5.58
 8,820,600 5.98 5.98 5.57 5,400 33,500 -0.2
25/01/2021
5.98
 6,179,300 6.43 6.46 5.98 57,800 0 0.4
22/01/2021
6.43
 5,647,000 6.68 6.69 6.43 42,600 12,100 0.2
21/01/2021
6.68
 6,129,600 6.60 6.75 6.39 53,900 306,000 -1.6
20/01/2021
6.60
 5,459,200 6.70 6.75 6.24 40,000 229,800 -1.2
19/01/2021
6.70
 9,757,800 6.98 7.20 6.50 16,600 4,100 0.1
18/01/2021
6.98
 11,673,800 6.53 6.98 6.66 238,200 0 1.6
15/01/2021
6.53
 6,186,400 6.45 6.63 6.44 255,600 0 1.7
14/01/2021
6.45
 4,375,200 6.50 6.51 6.40 5,400 65,100 -0.4
13/01/2021
6.50
 6,971,200 6.63 6.71 6.48 1,000 105,600 -0.7
12/01/2021
6.63
 5,388,800 6.55 6.80 6.41 21,000 64,000 -0.3
11/01/2021
6.55
 5,238,900 6.51 6.75 6.41 6,100 34,000 -0.2
08/01/2021
6.51
 7,081,200 6.55 6.90 6.40 400 95,700 -0.6
07/01/2021
6.55
 10,916,000 6.13 6.55 6.10 152,000 0 1.0
06/01/2021
6.13
 6,272,700 6.17 6.32 6.10 0 0 0
05/01/2021
6.17
 8,730,000 6.10 6.38 6.01 97,300 8,700 0.6
04/01/2021
6.10
 6,610,600 6.15 6.22 6.08 54,500 45,400 0.1
31/12/2020
6.15
 5,477,690 6.15 6.38 6.11 4,250 172,320 -1.0
30/12/2020
6.15
 9,564,610 5.97 6.35 6.02 13,290 14,560 -0.0
29/12/2020
5.97
 8,364,600 5.74 6.08 5.68 91,940 40,950 0.3
28/12/2020
5.74
 5,935,470 5.85 5.86 5.67 37,830 83,770 -0.3
25/12/2020
5.85
 3,864,120 5.89 5.95 5.70 44,950 69,780 -0.1
24/12/2020
5.89
 5,135,440 6.07 6.07 5.67 500 57,310 -0.3
23/12/2020
6.07
 14,446,210 5.69 6.08 5.74 229,450 6,000 1.4
22/12/2020
5.69
 5,097,590 5.50 5.73 5.46 80,170 0 0.5
21/12/2020
5.50
 7,127,790 5.60 5.60 5.42 54,860 31,260 0.1
18/12/2020
5.60
 3,360,350 5.64 5.70 5.60 0 11,930 -0.1
17/12/2020
5.64
 4,207,170 5.72 5.72 5.61 0 0 0
16/12/2020
5.72
 3,296,680 5.67 5.79 5.69 26,060 0 0.2
15/12/2020
5.67
 3,379,980 5.74 5.74 5.66 30,200 0 0.2
14/12/2020
5.74
 5,140,200 5.63 5.79 5.61 73,610 3,000 0.4
11/12/2020
5.63
 2,453,380 5.67 5.69 5.62 4,640 0 0.0
10/12/2020
5.67
 3,328,330 5.69 5.77 5.65 1,100 3,960 -0.0
09/12/2020
5.69
 4,852,850 5.62 5.78 5.61 0 0 0
08/12/2020
5.62
 4,077,770 5.61 5.80 5.58 500 0 0.0
07/12/2020
5.61
 3,171,090 5.68 5.70 5.60 0 0 0
04/12/2020
5.68
 3,792,570 5.68 5.86 5.68 100 58,810 -0.3
03/12/2020
5.68
 3,609,540 5.59 5.75 5.54 0 10,070 -0.1
02/12/2020
5.59
 3,162,560 5.63 5.80 5.58 1,200 10,900 -0.1
01/12/2020
5.63
 4,032,400 5.79 5.79 5.60 56,350 8,150 0.3
30/11/2020
5.79
 3,393,850 5.93 5.98 5.61 23,420 380 0.1
27/11/2020
5.93
 2,184,010 5.94 6.10 5.90 8,700 17,420 -0.1
26/11/2020
5.94
 2,903,600 5.95 6.12 5.80 8,200 0 0.0
25/11/2020
5.95
 3,361,580 6.12 6.12 5.90 0 97,260 -0.6
24/11/2020
6.12
 6,320,060 5.97 6.30 6.02 14,350 180,420 -1.0
23/11/2020
5.97
 6,296,000 5.58 5.97 5.68 7,700 1,000 0.0
20/11/2020
5.58
 3,206,760 5.66 5.70 5.54 1,000 68,510 -0.4
19/11/2020
5.66
 3,132,110 5.50 5.75 5.42 38,010 0 0.2
18/11/2020
5.50
 4,673,250 5.66 5.67 5.50 37,170 57,850 -0.1
17/11/2020
5.66
 2,388,890 5.70 5.79 5.63 0 73,930 -0.4
16/11/2020
5.70
 1,977,510 5.83 5.98 5.70 0 183,140 -1.1
13/11/2020
5.83
 4,936,410 5.72 6 5.55 38,820 55,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |