CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.06
-0.06
(-1.92%)
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)
05/09/2019
2.98
 426,860 3 3.03 2.97 0 0 0
04/09/2019
3
 530,830 3 3.04 2.97 0 0 0
03/09/2019
3
 788,080 3.06 3.09 3 0 0 0
30/08/2019
3.06
 528,010 3.06 3.08 3.06 0 0 0
29/08/2019
3.06
 172,780 3.07 3.08 3.06 0 0 0
28/08/2019
3.07
 268,190 3.06 3.10 3.06 0 0 0
27/08/2019
3.06
 403,400 3.07 3.10 3.06 0 0 0
26/08/2019
3.07
 495,360 3.08 3.10 3.06 0 0 0
23/08/2019
3.08
 361,700 3.10 3.10 3.08 0 0 0
22/08/2019
3.10
 447,180 3.09 3.12 3.08 0 0 0
21/08/2019
3.09
 914,890 3.14 3.14 3.08 0 0 0
20/08/2019
3.14
 443,280 3.15 3.17 3.13 0 0 0
19/08/2019
3.15
 657,670 3.08 3.18 3.08 0 1,080 -0.0
16/08/2019
3.08
 562,380 3.07 3.12 3.07 0 0 0
15/08/2019
3.07
 782,110 3.12 3.12 3.07 0 0 0
14/08/2019
3.12
 408,680 3.12 3.17 3.12 0 0 0
13/08/2019
3.12
 597,520 3.12 3.15 3.09 0 0 0
12/08/2019
3.12
 626,070 3.12 3.16 3.12 0 0 0
09/08/2019
3.12
 771,540 2.98 3.14 3 0 0 0
08/08/2019
2.98
 386,460 2.95 3.01 2.94 0 0 0
07/08/2019
2.95
 367,980 2.90 3 2.90 0 0 0
06/08/2019
2.90
 1,081,950 2.99 3 2.90 0 0 0
05/08/2019
2.99
 675,700 2.99 3.04 2.95 0 0 0
02/08/2019
2.99
 1,150,230 3.03 3.08 2.98 0 0 0
01/08/2019
3.03
 986,980 3.06 3.09 3.02 0 0 0
31/07/2019
3.06
 902,910 3.12 3.14 3.06 0 0 0
30/07/2019
3.12
 1,230,310 3.08 3.20 3.05 128,130 0 0.4
29/07/2019
3.08
 393,160 3.12 3.14 3.07 0 0 0
26/07/2019
3.12
 570,550 3.12 3.20 3.12 0 0 0
25/07/2019
3.12
 1,136,430 3.11 3.14 3.10 0 0 0
24/07/2019
3.11
 570,930 3.10 3.16 3.09 0 0 0
23/07/2019
3.10
 692,420 3.11 3.14 3.09 0 0 0
22/07/2019
3.11
 1,596,070 3.19 3.20 3.09 0 0 0
19/07/2019
3.19
 498,890 3.19 3.25 3.18 0 0 0
18/07/2019
3.19
 1,293,280 3.18 3.33 3.17 0 0 0
17/07/2019
3.18
 594,910 3.19 3.23 3.18 0 0 0
16/07/2019
3.19
 1,466,460 3.22 3.26 3.18 0 0 0
15/07/2019
3.22
 490,970 3.24 3.27 3.22 0 0 0
12/07/2019
3.24
 863,830 3.30 3.33 3.24 0 0 0
11/07/2019
3.30
 1,233,610 3.26 3.33 3.23 0 0 0
10/07/2019
3.26
 705,670 3.33 3.33 3.26 0 0 0
09/07/2019
3.33
 881,100 3.35 3.35 3.27 0 0 0
08/07/2019
3.35
 596,930 3.35 3.36 3.30 0 1,000 -0.0
05/07/2019
3.35
 789,930 3.27 3.35 3.25 0 12,000 -0.0
04/07/2019
3.27
 1,260,130 3.31 3.31 3.24 0 0 0
03/07/2019
3.31
 790,750 3.32 3.37 3.28 0 0 0
02/07/2019
3.32
 686,880 3.39 3.39 3.32 0 0 0
01/07/2019
3.39
 957,020 3.37 3.44 3.39 0 0 0
28/06/2019
3.37
 2,075,610 3.38 3.56 3.35 0 0 0
27/06/2019
3.38
 3,972,950 3.16 3.38 3.20 0 5,000 -0.0
26/06/2019
3.16
 1,530,810 3.15 3.25 3.15 0 0 0
25/06/2019
3.15
 2,734,620 3.20 3.37 3.14 0 0 0
24/06/2019
3.20
 422,000 3.20 3.22 3.17 0 1,000 -0.0
21/06/2019
3.20
 1,246,950 3.12 3.25 3.09 500 0 0.0
20/06/2019
3.12
 1,311,940 3.20 3.21 3.11 0 0 0
19/06/2019
3.20
 1,355,920 3.14 3.20 3.10 0 0 0
18/06/2019
3.14
 865,460 3.20 3.25 3.10 0 2,500 -0.0
17/06/2019
3.20
 669,750 3.26 3.28 3.13 0 0 0
14/06/2019
3.26
 686,100 3.35 3.40 3.26 0 0 0
13/06/2019
3.35
 1,999,420 3.31 3.54 3.26 0 2,780 -0.0
12/06/2019
3.31
 1,575,850 3.10 3.31 3.11 0 0 0
11/06/2019
3.10
 1,030,480 3.13 3.17 3.06 0 0 0
10/06/2019
3.13
 668,320 3.14 3.24 3.13 0 0 0
07/06/2019
3.14
 299,590 3.14 3.18 3.06 0 0 0
06/06/2019
3.14
 3,838,160 3.27 3.27 3.06 500 0 0.0
05/06/2019
3.27
 1,450,850 3.25 3.34 3.18 0 0 0
04/06/2019
3.25
 944,630 3.25 3.35 3.19 0 10 -0.0
03/06/2019
3.25
 1,694,160 3.42 3.43 3.23 30,000 0 0.1
31/05/2019
3.42
 1,334,720 3.55 3.55 3.40 0 0 0
30/05/2019
3.55
 790,050 3.58 3.65 3.53 0 0 0
29/05/2019
3.58
 2,034,690 3.48 3.67 3.48 0 0 0
28/05/2019
3.48
 770,090 3.45 3.55 3.42 0 0 0
27/05/2019
3.45
 790,970 3.36 3.50 3.31 0 0 0
24/05/2019
3.36
 1,194,370 3.47 3.49 3.35 0 220 -0.0
23/05/2019
3.47
 381,880 3.49 3.53 3.46 0 0 0
22/05/2019
3.49
 956,420 3.53 3.54 3.49 30,000 0 0.1
21/05/2019
3.53
 609,420 3.58 3.59 3.53 0 0 0
20/05/2019
3.58
 486,060 3.55 3.59 3.51 0 0 0
17/05/2019
3.55
 773,930 3.58 3.63 3.52 6,560 0 0.0
16/05/2019
3.58
 1,087,970 3.55 3.64 3.56 0 0 0
15/05/2019
3.55
 1,001,490 3.61 3.67 3.55 0 0 0
14/05/2019
3.61
 1,089,760 3.69 3.69 3.60 0 0 0
13/05/2019
3.69
 1,619,430 3.59 3.72 3.55 0 0 0
10/05/2019
3.59
 1,564,100 3.42 3.61 3.42 0 0 0
09/05/2019
3.42
 736,030 3.35 3.44 3.36 0 0 0
08/05/2019
3.35
 670,640 3.34 3.37 3.32 0 0 0
07/05/2019
3.34
 624,540 3.32 3.38 3.32 0 0 0
06/05/2019
3.32
 748,410 3.30 3.40 3.27 0 0 0
03/05/2019
3.30
 784,650 3.49 3.49 3.30 0 0 0
02/05/2019
3.49
 965,190 3.30 3.53 3.40 0 1,600 -0.0
26/04/2019
3.30
 3,047,540 3.43 3.43 3.19 0 0 0
25/04/2019
3.43
 3,576,760 3.68 3.77 3.43 10 0 0.0
24/04/2019
3.68
 385,650 3.67 3.80 3.67 0 0 0
23/04/2019
3.67
 651,150 3.68 3.80 3.62 0 0 0
22/04/2019
3.68
 1,049,570 3.59 3.75 3.63 118,640 0 0.4
19/04/2019
3.59
 958,260 3.40 3.59 3.40 0 0 0
18/04/2019
3.40
 2,066,130 3.50 3.55 3.30 20,000 0 0.1
17/04/2019
3.50
 2,015,080 3.75 3.80 3.50 0 0 0
16/04/2019
3.75
 1,513,060 3.91 3.91 3.75 0 0 0
12/04/2019
3.91
 1,098,990 3.88 3.96 3.85 0 40,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |