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)
14/11/2018
3.76
 755,380 3.80 3.89 3.73 0 0 0
13/11/2018
3.80
 881,970 3.79 3.92 3.75 0 0 0
12/11/2018
3.79
 748,100 3.76 3.85 3.70 0 0 0
09/11/2018
3.76
 914,670 3.75 3.88 3.73 0 0 0
08/11/2018
3.75
 970,080 3.70 3.87 3.65 0 0 0
07/11/2018
3.70
 1,395,500 3.73 3.78 3.65 0 0 0
06/11/2018
3.73
 1,402,450 3.90 3.95 3.72 0 0 0
05/11/2018
3.90
 1,477,890 3.83 4.03 3.85 0 0 0
02/11/2018
3.83
 2,487,930 3.58 3.83 3.36 0 0 0
01/11/2018
3.58
 2,874,330 3.84 4 3.58 0 0 0
31/10/2018
3.84
 6,842,250 4.12 4.28 3.84 0 0 0
30/10/2018
4.12
 111,030 4.42 4.42 4.12 0 0 0
29/10/2018
4.42
 165,660 4.75 4.75 4.42 4,000 0 0.0
26/10/2018
4.75
 1,282,930 5.10 5.10 4.75 0 0 0
25/10/2018
5.10
 1,102,790 5.10 5.30 4.92 0 0 0
24/10/2018
5.10
 1,384,910 5.03 5.38 4.94 0 0 0
23/10/2018
5.03
 1,335,890 5.25 5.25 4.89 0 0 0
22/10/2018
5.25
 762,050 5.50 5.60 5.25 0 20,000 -0.1
19/10/2018
5.50
 1,878,010 5.30 5.51 5.10 0 0 0
18/10/2018
5.30
 2,445,900 5.51 5.86 5.25 0 0 0
17/10/2018
5.51
 1,159,530 5.15 5.51 5.50 20,000 0 0.1
16/10/2018
5.15
 1,901,950 4.82 5.15 4.89 0 1,000 -0.0
15/10/2018
4.82
 1,288,790 4.51 4.82 4.51 0 0 0
12/10/2018
4.51
 1,451,190 4.22 4.51 4.01 0 0 0
11/10/2018
4.22
 1,560,690 4.50 4.56 4.20 0 180 -0.0
10/10/2018
4.50
 1,689,400 4.39 4.50 4.12 0 0 0
09/10/2018
4.39
 1,720,660 4.72 4.85 4.39 0 0 0
08/10/2018
4.72
 2,104,160 5.07 5.07 4.72 0 0 0
05/10/2018
5.07
 936,510 5.27 5.28 5.01 0 0 0
04/10/2018
5.27
 699,410 5.39 5.40 5.24 0 4,310 -0.0
03/10/2018
5.39
 674,320 5.25 5.49 5.11 0 16,690 -0.1
02/10/2018
5.25
 1,368,010 5.31 5.40 5.10 0 20,000 -0.1
01/10/2018
5.31
 1,587,340 5.60 5.65 5.30 3,310 0 0.0
28/09/2018
5.60
 1,041,540 5.60 5.70 5.45 0 0 0
27/09/2018
5.60
 1,249,310 5.39 5.70 5.45 1,000 0 0.0
26/09/2018
5.39
 2,040,440 5.04 5.39 5 36,690 0 0.2
25/09/2018
5.04
 1,119,450 5 5.12 4.90 0 0 0
24/09/2018
5
 924,020 4.93 5.15 4.90 0 0 0
21/09/2018
4.93
 2,068,310 5.13 5.17 4.80 170 0 0.0
20/09/2018
5.13
 1,125,280 5 5.20 4.98 0 0 0
19/09/2018
5
 2,322,320 4.81 5.14 4.81 2,960 0 0.0
18/09/2018
4.81
 1,814,490 4.50 4.81 4.41 0 30 -0.0
17/09/2018
4.50
 1,065,180 4.58 4.62 4.35 0 0 0
14/09/2018
4.58
 2,229,780 4.29 4.59 4.40 0 20,000 -0.1
13/09/2018
4.29
 912,330 4.01 4.29 3.95 0 10,000 -0.0
12/09/2018
4.01
 2,111,150 4.07 4.20 3.79 0 55,000 -0.2
11/09/2018
4.07
 2,545,090 4.37 4.37 4.07 0 17,500 -0.1
10/09/2018
4.37
 2,703,740 4.43 4.68 4.12 500 12,500 -0.1
07/09/2018
4.43
 1,630,600 4.26 4.47 4.11 10,000 3,000 0.0
06/09/2018
4.26
 3,477,360 3.99 4.26 4.05 10,070 0 0.0
05/09/2018
3.99
 2,657,280 3.73 3.99 3.70 0 0 0
04/09/2018
3.73
 1,751,410 3.54 3.77 3.40 0 15,350 -0.1
31/08/2018
3.54
 1,960,640 3.48 3.55 3.25 10,000 49,360 -0.1
30/08/2018
3.48
 2,438,040 3.56 3.70 3.35 0 0 0
29/08/2018
3.56
 3,225,740 3.33 3.56 3.41 80,350 0 0.3
28/08/2018
3.33
 3,446,290 3.12 3.33 3.11 44,360 0 0.1
27/08/2018
3.12
 1,153,770 3.01 3.12 3 0 0 0
24/08/2018
3.01
 1,121,970 3 3.13 2.95 0 0 0
23/08/2018
3
 735,820 3 3.03 2.90 0 0 0
22/08/2018
3
 1,038,010 3 3.16 2.95 0 0 0
21/08/2018
3
 1,353,280 2.83 3 2.79 4,000 0 0.0
20/08/2018
2.83
 1,131,880 3 3 2.83 9,000 0 0.0
17/08/2018
3
 1,233,660 3.19 3.35 3 0 20,000 -0.1
16/08/2018
3.19
 2,122,430 3.06 3.27 2.90 0 0 0
15/08/2018
3.06
 3,479,140 2.86 3.06 2.91 0 0 0
14/08/2018
2.86
 444,450 2.68 2.86 2.86 0 0 0
13/08/2018
2.68
 768,990 2.51 2.68 2.64 0 0 0
10/08/2018
2.51
 3,838,840 2.69 2.75 2.51 0 0 0
09/08/2018
2.69
 496,160 2.61 2.73 2.50 0 0 0
08/08/2018
2.61
 5,050,180 2.80 2.89 2.61 0 0 0
07/08/2018
2.80
 652,100 2.91 2.92 2.80 0 10,000 -0.0
06/08/2018
2.91
 298,570 2.92 2.94 2.89 0 0 0
03/08/2018
2.92
 676,710 2.81 3 2.83 0 0 0
02/08/2018
2.81
 1,152,370 3 3 2.79 0 0 0
01/08/2018
3
 1,544,650 3.18 3.18 2.97 10,000 0 0.0
31/07/2018
3.18
 1,239,650 3.38 3.38 3.18 0 0 0
30/07/2018
3.38
 949,720 3.16 3.38 3.16 10,000 0 0.0
27/07/2018
3.16
 5,470,390 3.35 3.40 3.12 0 0 0
26/07/2018
3.35
 1,040,370 3.45 3.50 3.25 3,000 0 0.0
25/07/2018
3.45
 659,540 3.49 3.54 3.42 0 0 0
24/07/2018
3.49
 518,730 3.50 3.60 3.38 0 0 0
23/07/2018
3.50
 374,770 3.50 3.68 3.40 0 0 0
20/07/2018
3.50
 1,637,260 3.76 3.80 3.50 0 0 0
19/07/2018
3.76
 760,120 3.60 3.85 3.55 0 0 0
18/07/2018
3.60
 129,340 3.50 3.60 3.45 0 0 0
17/07/2018
3.50
 60,320 3.43 3.50 3.43 0 0 0
16/07/2018
3.43
 56,160 3.40 3.61 3.40 0 0 0
13/07/2018
3.40
 333,120 3.46 3.52 3.40 0 0 0
12/07/2018
3.46
 137,770 3.48 3.50 3.40 0 0 0
11/07/2018
3.48
 160,200 3.50 3.60 3.42 0 0 0
10/07/2018
3.50
 456,300 3.61 3.70 3.45 0 0 0
09/07/2018
3.61
 542,360 3.80 3.80 3.54 0 0 0
06/07/2018
3.80
 802,640 3.68 3.80 3.60 0 0 0
05/07/2018
3.68
 803,960 3.90 3.98 3.63 0 0 0
04/07/2018
3.90
 329,020 3.90 3.95 3.85 0 0 0
03/07/2018
3.90
 483,200 3.95 4 3.89 0 0 0
02/07/2018
3.95
 280,830 4.03 4.03 3.94 0 0 0
29/06/2018
4.03
 183,760 4 4.06 3.95 0 0 0
28/06/2018
4
 341,540 4 4.05 3.90 0 0 0
27/06/2018
4
 304,330 4.06 4.09 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |