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)
25/06/2018
4
 199,600 3.74 4 3.71 0 0 0
22/06/2018
3.74
 112,830 3.73 3.90 3.73 0 0 0
21/06/2018
3.73
 95,530 3.79 3.89 3.70 0 0 0
20/06/2018
3.79
 167,080 3.68 3.90 3.60 0 0 0
19/06/2018
3.68
 334,320 3.89 3.89 3.67 0 0 0
18/06/2018
3.89
 156,470 3.92 3.95 3.85 0 0 0
15/06/2018
3.92
 198,760 3.95 4.05 3.90 0 0 0
14/06/2018
3.95
 138,720 3.92 4.05 3.90 0 0 0
13/06/2018
3.92
 101,620 3.99 4.10 3.90 0 0 0
12/06/2018
3.99
 348,420 3.94 4.15 3.80 0 0 0
11/06/2018
3.94
 746,770 4.20 4.23 3.94 0 0 0
08/06/2018
4.20
 299,130 4.30 4.39 4.17 0 0 0
07/06/2018
4.30
 330,260 4.30 4.40 4.27 2,500 0 0.0
06/06/2018
4.30
 807,740 4.05 4.33 4 10,030 0 0.0
05/06/2018
4.05
 210,320 4.07 4.09 3.99 0 0 0
04/06/2018
4.07
 531,090 4.06 4.07 3.97 0 0 0
01/06/2018
4.06
 358,890 4.06 4.09 3.87 0 0 0
31/05/2018
4.06
 381,140 3.80 4.06 3.80 0 0 0
30/05/2018
3.80
 163,320 3.80 3.89 3.75 0 0 0
29/05/2018
3.80
 378,710 3.63 3.88 3.60 0 0 0
28/05/2018
3.63
 871,550 3.90 3.98 3.63 0 0 0
25/05/2018
3.90
 189,830 3.97 4.09 3.90 0 0 0
24/05/2018
3.97
 487,370 4.10 4.27 3.97 0 0 0
23/05/2018
4.10
 327,700 4.26 4.30 3.99 50 0 0.0
22/05/2018
4.26
 542,460 4.56 4.70 4.25 10,000 0 0.0
21/05/2018
4.56
 1,489,270 4.90 4.90 4.56 0 0 0
18/05/2018
4.90
 860,170 4.80 4.90 4.47 0 0 0
17/05/2018
4.80
 455,110 4.85 4.98 4.65 0 0 0
16/05/2018
4.85
 57,600 4.84 4.90 4.80 0 0 0
15/05/2018
4.84
 218,520 4.90 4.98 4.79 0 0 0
14/05/2018
4.90
 143,200 4.77 5 4.79 0 0 0
11/05/2018
4.77
 214,710 4.85 4.87 4.75 0 0 0
10/05/2018
4.85
 340,290 4.98 5.08 4.81 0 0 0
09/05/2018
4.98
 621,100 5.24 5.24 4.90 0 0 0
08/05/2018
5.24
 1,215,050 4.91 5.25 5.07 0 0 0
07/05/2018
4.91
 187,330 4.59 4.91 4.65 0 0 0
04/05/2018
4.59
 150,250 4.55 4.65 4.53 0 0 0
03/05/2018
4.55
 498,930 4.80 4.90 4.47 0 0 0
02/05/2018
4.80
 502,410 5.12 5.46 4.80 0 0 0
27/04/2018
5.12
 537,640 4.93 5.19 4.93 0 0 0
26/04/2018
4.93
 566,570 5.30 5.55 4.93 0 0 0
24/04/2018
5.30
 727,620 5.67 5.70 5.30 0 0 0
23/04/2018
5.67
 836,340 6.07 6.07 5.67 6,000 0 0.0
20/04/2018
6.07
 835,830 6.07 6.30 5.90 0 0 0
19/04/2018
6.07
 3,146,160 5.68 6.07 6.06 3,000 0 0.0
18/04/2018
5.68
 1,204,990 5.31 5.68 5.50 0 0 0
17/04/2018
5.31
 376,460 5.31 5.45 5 0 0 0
16/04/2018
5.31
 148,040 5.55 5.70 5.31 0 0 0
13/04/2018
5.55
 322,880 5.58 5.80 5.22 0 0 0
12/04/2018
5.58
 651,410 6 6 5.58 0 0 0
11/04/2018
6
 306,430 6.18 6.38 6 0 0 0
10/04/2018
6.18
 133,830 6.30 6.50 6.10 0 0 0
09/04/2018
6.30
 367,510 6.13 6.30 6 0 0 0
06/04/2018
6.13
 374,020 6.31 6.41 6.13 0 0 0
05/04/2018
6.31
 200,800 6.31 6.50 6.21 0 0 0
04/04/2018
6.31
 423,940 5.90 6.31 5.90 0 0 0
03/04/2018
5.90
 444,910 5.95 5.95 5.70 0 0 0
02/04/2018
5.95
 439,980 6.05 6.05 5.92 0 0 0
30/03/2018
6.05
 189,380 6.01 6.12 6.01 0 0 0
29/03/2018
6.01
 89,960 6 6.12 5.96 0 0 0
28/03/2018
6
 193,030 5.98 6.15 5.98 0 0 0
27/03/2018
5.98
 342,150 6.16 6.35 5.96 0 0 0
26/03/2018
6.16
 62,460 6.20 6.20 6 0 8,600 -0.1
23/03/2018
6.20
 166,730 6.30 6.30 6 0 0 0
22/03/2018
6.30
 240,750 6.35 6.45 6.30 0 0 0
21/03/2018
6.35
 92,880 6.30 6.60 6.32 0 0 0
20/03/2018
6.30
 472,970 6.39 6.39 6.30 0 0 0
19/03/2018
6.39
 172,250 6.50 6.50 6.39 0 0 0
16/03/2018
6.50
 122,380 6.48 6.70 6.48 0 0 0
15/03/2018
6.48
 240,800 6.30 6.49 6.22 0 0 0
14/03/2018
6.30
 356,950 6.32 6.50 6.27 0 0 0
13/03/2018
6.32
 237,040 6.30 6.45 6.30 0 0 0
12/03/2018
6.30
 434,990 6.48 6.50 6.30 1,000 0 0.0
09/03/2018
6.48
 368,960 6.48 6.55 6.48 0 0 0
08/03/2018
6.48
 131,200 6.50 6.50 6.41 6,000 0 0.0
07/03/2018
6.50
 532,850 6.63 7 6.17 0 0 0
06/03/2018
6.63
 572,970 6.20 6.63 6.40 0 0 0
05/03/2018
6.20
 440,370 6.55 6.61 6.20 0 0 0
02/03/2018
6.55
 678,680 6.65 6.70 6.45 0 8,280 -0.1
01/03/2018
6.65
 421,630 6.76 7 6.61 0 21,720 -0.1
28/02/2018
6.76
 459,670 6.90 6.90 6.76 2,000 0 0.0
27/02/2018
6.90
 201,080 6.99 7 6.88 0 0 0
26/02/2018
6.99
 541,870 7 7.10 6.90 0 0 0
23/02/2018
7
 999,970 6.95 7.10 6.92 0 0 0
22/02/2018
6.95
 656,760 7.11 7.25 6.95 0 0 0
21/02/2018
7.11
 602,760 7.05 7.15 6.96 0 0 0
13/02/2018
7.05
 489,650 7 7.39 6.90 8,000 0 0.1
12/02/2018
7
 780,610 6.90 7.07 6.90 1,000 0 0.0
09/02/2018
6.90
 1,498,580 7.12 7.12 6.70 0 0 0
08/02/2018
7.12
 590,410 7.20 7.20 7.12 0 0 0
07/02/2018
7.20
 1,269,060 7.10 7.40 7.12 0 0 0
06/02/2018
7.10
 1,200,400 7.30 7.30 6.85 626,420 0 4.3
05/02/2018
7.30
 3,202,250 7.45 7.50 7.20 2,006,180 0 14.7
02/02/2018
7.45
 4,285,480 7.60 7.80 7.45 3,035,000 0 22.9
01/02/2018
7.60
 408,400 7.70 8.10 7.50 0 2,000 -0.0
31/01/2018
7.70
 1,272,090 8.15 8.49 7.70 25,000 5,000 0.2
30/01/2018
8.15
 8,038,730 8.10 8.50 7.90 5,021,600 0 40.5
29/01/2018
8.10
 985,960 8.24 8.80 7.92 0 10,000 -0.1
26/01/2018
8.24
 4,092,960 7.75 8.29 7.99 1,479,710 100 12.0
25/01/2018
7.75
 3,415,050 7.52 8.04 7.56 1,698,940 470 13.1

Chính sách bảo mật | Điều khoản sử dụng |