CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.05
-0.07
(-2.24%)
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)
24/06/2020
3.06
 2,053,170 3.11 3.16 3.05 0 9,660 -0.0
23/06/2020
3.11
 2,345,980 3.18 3.25 3.08 9,200 36,000 -0.1
22/06/2020
3.18
 1,828,130 3.26 3.32 3.16 12,500 11,750 0.0
19/06/2020
3.26
 4,643,130 3.06 3.27 3.04 144,580 12,100 0.4
18/06/2020
3.06
 1,520,500 3.06 3.16 3 67,240 45,780 0.1
17/06/2020
3.06
 1,456,370 3.06 3.16 3 8,860 35,170 -0.1
16/06/2020
3.06
 3,481,360 2.86 3.06 2.91 270,190 0 0.8
15/06/2020
2.86
 5,086,960 3.07 3.16 2.86 98,450 80,990 0.1
12/06/2020
3.07
 6,384,090 3.28 3.28 3.06 54,940 5,340 0.2
11/06/2020
3.28
 6,496,740 3.52 3.63 3.28 107,080 41,870 0.2
10/06/2020
3.52
 5,895,170 3.38 3.59 3.29 85,280 0 0.3
09/06/2020
3.38
 3,836,750 3.32 3.45 3.10 127,210 0 0.4
08/06/2020
3.32
 4,615,500 3.11 3.32 3.08 176,140 0 0.6
05/06/2020
3.11
 2,698,220 3.15 3.15 3.06 10,000 0 0.0
04/06/2020
3.15
 3,234,330 3.02 3.17 3 39,000 0 0.1
03/06/2020
3.02
 4,906,400 3.04 3.07 2.86 26,100 0 0.1
02/06/2020
3.04
 8,128,320 3.11 3.32 3.04 100 0 0.0
01/06/2020
3.11
 1,877,530 2.91 3.11 3.05 0 0 0
29/05/2020
2.91
 4,941,400 2.72 2.91 2.71 0 0 0
28/05/2020
2.72
 2,178,840 2.69 2.75 2.67 10,000 0 0.0
27/05/2020
2.69
 3,173,410 2.68 2.83 2.66 14,000 25,000 -0.0
26/05/2020
2.68
 3,218,170 2.69 2.72 2.62 0 10,000 -0.0
25/05/2020
2.69
 2,459,040 2.68 2.75 2.65 14,000 0 0.0
22/05/2020
2.68
 2,833,200 2.67 2.82 2.61 16,000 0 0.0
21/05/2020
2.67
 3,284,260 2.52 2.69 2.55 112,970 0 0.3
20/05/2020
2.52
 3,141,970 2.36 2.52 2.30 0 0 0
19/05/2020
2.36
 2,477,770 2.44 2.48 2.36 0 0 0
18/05/2020
2.44
 3,420,800 2.52 2.67 2.40 35,000 0 0.1
15/05/2020
2.52
 4,666,050 2.36 2.52 2.36 0 0 0
14/05/2020
2.36
 4,855,560 2.21 2.36 2.29 0 2,538,380 -6.0
13/05/2020
2.21
 5,068,560 2.07 2.21 2.05 0 2,936,170 -6.3
12/05/2020
2.07
 1,433,530 2.07 2.08 2.05 0 790,260 -1.6
11/05/2020
2.07
 880,540 2.07 2.10 2.05 0 480,070 -1.0
08/05/2020
2.07
 1,383,250 2.09 2.09 2.06 0 675,560 -1.4
07/05/2020
2.09
 1,039,280 2.09 2.10 2.07 0 455,570 -0.9
06/05/2020
2.09
 673,170 2.08 2.11 2.07 0 400,340 -0.8
05/05/2020
2.08
 1,637,590 2.12 2.13 2.07 0 731,390 -1.5
04/05/2020
2.12
 1,401,860 2.12 2.19 2.10 1,400 871,510 -1.8
29/04/2020
2.12
 1,423,490 2.10 2.14 2.09 0 930,300 -2.0
28/04/2020
2.10
 3,112,950 2.08 2.22 2.10 0 1,429,910 -3.1
27/04/2020
2.08
 787,500 2.09 2.10 2.04 0 330,480 -0.7
24/04/2020
2.09
 935,800 2.03 2.10 1.99 0 542,440 -1.1
23/04/2020
2.03
 426,510 2.04 2.07 2 0 150,600 -0.3
22/04/2020
2.04
 337,090 2.02 2.08 1.95 0 129,310 -0.3
21/04/2020
2.02
 1,356,260 2.16 2.17 2.02 0 387,960 -0.8
20/04/2020
2.16
 667,870 2.15 2.20 2.12 0 0 0
17/04/2020
2.15
 811,710 2.16 2.20 2.14 0 0 0
16/04/2020
2.16
 327,330 2.16 2.17 2.06 0 0 0
15/04/2020
2.16
 593,060 2.15 2.22 2.14 0 0 0
14/04/2020
2.15
 924,150 2.10 2.23 2.11 0 0 0
13/04/2020
2.10
 1,401,050 1.98 2.10 1.92 0 0 0
10/04/2020
1.98
 974,170 1.99 1.99 1.86 0 0 0
09/04/2020
1.99
 515,100 1.99 2.02 1.96 0 0 0
08/04/2020
1.99
 150,790 1.98 2 1.90 0 0 0
07/04/2020
1.98
 308,660 2.02 2.09 1.95 0 0 0
06/04/2020
2.02
 789,900 1.89 2.02 1.90 0 0 0
03/04/2020
1.89
 849,680 1.84 1.94 1.84 0 0 0
01/04/2020
1.84
 421,060 1.84 1.90 1.75 0 0 0
31/03/2020
1.84
 536,410 1.86 1.96 1.73 0 0 0
30/03/2020
1.86
 770,790 2 2 1.86 0 0 0
27/03/2020
2
 1,358,700 2.15 2.15 2 0 0 0
26/03/2020
2.15
 540,270 2.21 2.25 2.15 0 0 0
25/03/2020
2.21
 1,403,680 2.15 2.28 2.12 0 1,040 -0.0
24/03/2020
2.15
 950,670 2.31 2.31 2.15 0 0 0
23/03/2020
2.31
 771,120 2.48 2.48 2.31 0 0 0
20/03/2020
2.48
 385,390 2.49 2.60 2.40 0 0 0
19/03/2020
2.49
 442,160 2.60 2.60 2.47 0 120 -0.0
18/03/2020
2.60
 912,430 2.54 2.64 2.54 0 0 0
17/03/2020
2.54
 624,770 2.43 2.56 2.38 0 0 0
16/03/2020
2.43
 611,470 2.40 2.55 2.40 0 0 0
13/03/2020
2.40
 926,890 2.41 2.50 2.25 0 190 -0.0
12/03/2020
2.41
 1,263,780 2.59 2.59 2.41 0 350 -0.0
11/03/2020
2.59
 1,121,010 2.74 2.79 2.58 0 0 0
10/03/2020
2.74
 737,660 2.74 2.85 2.61 0 100 -0.0
09/03/2020
2.74
 1,501,860 2.94 2.94 2.74 0 0 0
06/03/2020
2.94
 1,694,630 2.81 3 2.76 0 0 0
05/03/2020
2.81
 990,300 2.85 2.89 2.81 0 0 0
04/03/2020
2.85
 1,187,780 2.70 2.88 2.68 0 4,600 -0.0
03/03/2020
2.70
 840,710 2.70 2.76 2.67 0 74,030 -0.2
02/03/2020
2.70
 771,860 2.75 2.77 2.69 0 40,000 -0.1
28/02/2020
2.75
 777,470 2.82 2.83 2.72 0 0 0
27/02/2020
2.82
 872,850 2.75 2.84 2.75 0 0 0
26/02/2020
2.75
 439,360 2.79 2.85 2.74 0 0 0
25/02/2020
2.79
 754,390 2.68 2.79 2.60 0 0 0
24/02/2020
2.68
 585,430 2.85 2.85 2.68 0 0 0
21/02/2020
2.85
 458,430 2.90 2.94 2.84 0 0 0
20/02/2020
2.90
 1,577,490 2.78 2.95 2.74 0 0 0
19/02/2020
2.78
 549,900 2.78 2.83 2.72 0 0 0
18/02/2020
2.78
 719,290 2.84 2.89 2.75 0 0 0
17/02/2020
2.84
 1,826,130 2.75 2.94 2.78 0 0 0
14/02/2020
2.75
 1,202,670 2.59 2.77 2.56 0 0 0
13/02/2020
2.59
 574,300 2.58 2.61 2.55 0 0 0
12/02/2020
2.58
 417,960 2.45 2.62 2.42 0 0 0
11/02/2020
2.45
 147,030 2.40 2.48 2.41 0 0 0
10/02/2020
2.40
 214,920 2.40 2.46 2.40 0 0 0
07/02/2020
2.40
 294,370 2.46 2.53 2.40 0 0 0
06/02/2020
2.46
 437,290 2.38 2.54 2.36 0 0 0
05/02/2020
2.38
 113,080 2.36 2.40 2.36 0 0 0
04/02/2020
2.36
 382,520 2.33 2.41 2.33 0 0 0
03/02/2020
2.33
 1,522,650 2.48 2.48 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |