CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.03
-0.09
(-2.88%)
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)
22/01/2018
7.52
 2,248,370 7.49 7.70 7.29 0 0 0
19/01/2018
7.49
 1,033,550 7.35 7.55 7.20 0 0 0
18/01/2018
7.35
 462,720 7.25 7.40 7.10 0 2,000 -0.0
17/01/2018
7.25
 485,070 7.30 7.50 6.79 0 1,000 -0.0
16/01/2018
7.30
 306,710 7.25 7.45 7.05 0 790 -0.0
15/01/2018
7.25
 298,760 7.39 7.60 7.10 0 0 0
12/01/2018
7.39
 360,930 7.50 7.60 7.39 0 1,060 -0.0
11/01/2018
7.50
 995,740 7.70 8.15 7.50 2,000 0 0.0
10/01/2018
7.70
 2,069,650 7.20 7.70 7.30 0 0 0
09/01/2018
7.20
 266,440 7.16 7.20 7.05 0 0 0
08/01/2018
7.16
 522,710 7.30 7.35 7 0 0 0
05/01/2018
7.30
 380,780 7.27 7.50 7.19 0 6,410 -0.0
04/01/2018
7.27
 254,350 7.25 7.70 7.25 0 0 0
03/01/2018
7.25
 309,150 7.19 7.34 7.15 0 0 0
02/01/2018
7.19
 353,100 7.39 7.40 6.90 500 0 0.0
29/12/2017
7.39
 222,640 7.20 7.39 7 0 0 0
28/12/2017
7.20
 239,280 7.39 7.40 6.88 0 10 -0
27/12/2017
7.39
 449,300 7.46 7.60 7.20 0 0 0
26/12/2017
7.46
 583,290 7.40 7.85 7.42 0 0 0
25/12/2017
7.40
 151,300 7.55 7.70 7.35 0 0 0
22/12/2017
7.55
 368,140 7.30 7.55 6.79 0 0 0
21/12/2017
7.30
 496,690 7.48 7.80 7.30 0 0 0
20/12/2017
7.48
 402,960 7.25 7.48 6.75 0 0 0
19/12/2017
7.25
 535,010 7.70 8.20 7.25 0 0 0
18/12/2017
7.70
 432,260 7.56 8.01 7.50 0 0 0
15/12/2017
7.56
 996,560 7.90 8.45 7.50 0 0 0
14/12/2017
7.90
 2,126,580 8 8.56 7.44 0 0 0
13/12/2017
8
 762,460 8.18 8.40 7.90 0 0 0
12/12/2017
8.18
 822,780 7.86 8.41 7.86 0 0 0
11/12/2017
7.86
 910,960 7.35 7.86 7.35 0 1,000 -0.0
08/12/2017
7.35
 661,140 7.28 7.50 7.15 0 0 0
07/12/2017
7.28
 203,630 7.15 7.34 6.80 0 0 0
06/12/2017
7.15
 1,077,570 7 7.49 7.02 0 0 0
05/12/2017
7
 695,290 6.70 7.10 6.30 0 0 0
04/12/2017
6.70
 289,820 6.70 6.89 6.24 0 0 0
01/12/2017
6.70
 163,240 6.55 6.78 6.50 0 5,000 -0.0
30/11/2017
6.55
 226,900 6.76 6.80 6.50 0 0 0
29/11/2017
6.76
 238,520 6.80 7 6.76 0 0 0
28/11/2017
6.80
 258,770 6.86 6.90 6.79 5,000 0 0.0
27/11/2017
6.86
 287,520 6.89 7.37 6.75 1,000 0 0.0
24/11/2017
6.89
 298,430 6.90 7 6.78 2,000 0 0.0
23/11/2017
6.90
 257,390 7 7.10 6.88 1,000 0 0.0
22/11/2017
7
 593,000 6.90 7.12 6.88 0 0 0
21/11/2017
6.90
 309,580 6.88 6.92 6.80 0 0 0
20/11/2017
6.88
 453,180 6.85 7.20 6.80 1,000 0 0.0
17/11/2017
6.85
 189,240 6.85 7.20 6.80 0 0 0
16/11/2017
6.85
 138,730 6.88 7 6.80 0 0 0
15/11/2017
6.88
 93,810 6.81 6.90 6.73 0 0 0
14/11/2017
6.81
 332,630 6.80 7 6.80 500 0 0.0
13/11/2017
6.80
 377,630 6.90 7.20 6.80 2,500 0 0.0
10/11/2017
6.90
 197,000 6.90 7 6.70 0 0 0
09/11/2017
6.90
 175,600 6.98 7 6.86 2,500 0 0.0
08/11/2017
6.98
 420,290 7.15 7.16 6.80 0 0 0
07/11/2017
7.15
 85,920 6.90 7.19 7.05 0 0 0
06/11/2017
6.90
 278,440 6.70 7 6.76 0 0 0
03/11/2017
6.70
 95,280 7.18 7.45 6.70 500 0 0.0
02/11/2017
7.18
 372,570 7.17 7.40 7 0 0 0
01/11/2017
7.17
 97,870 7.60 7.70 7.15 0 0 0
31/10/2017
7.60
 197,470 7.70 7.90 7.43 0 0 0
30/10/2017
7.70
 1,245,230 7.44 7.96 7.50 8,000 0 0.1
27/10/2017
7.44
 240,820 6.96 7.44 7.44 0 0 0
26/10/2017
6.96
 3,680 6.51 6.96 6.70 0 0 0
25/10/2017
6.51
 189,140 6.80 7 6.51 0 0 0
24/10/2017
6.80
 61,070 6.85 6.90 6.80 0 0 0
23/10/2017
6.85
 88,040 7.09 7.10 6.85 0 0 0
20/10/2017
7.09
 25,300 7.14 7.14 7 0 0 0
19/10/2017
7.14
 45,210 7.15 7.15 6.97 0 0 0
18/10/2017
7.15
 42,730 7.02 7.18 7 0 3,000 -0.0
17/10/2017
7.02
 191,300 7.15 7.30 6.99 0 0 0
16/10/2017
7.15
 39,170 7.14 7.25 7.15 0 0 0
13/10/2017
7.14
 104,990 7.10 7.15 7.01 0 0 0
12/10/2017
7.10
 77,720 7.11 7.12 7.05 0 0 0
11/10/2017
7.11
 104,060 7.10 7.35 7.10 0 0 0
10/10/2017
7.10
 133,780 7.05 7.40 7.06 10,000 0 0.1
09/10/2017
7.05
 148,340 7.21 7.30 7.05 0 0 0
06/10/2017
7.21
 151,830 7.48 7.70 7.20 0 0 0
05/10/2017
7.48
 39,210 7.50 7.50 7.21 0 0 0
04/10/2017
7.50
 19,940 7.40 7.50 7.20 0 0 0
03/10/2017
7.40
 140,880 7.30 7.40 7.20 0 0 0
02/10/2017
7.30
 117,140 7.61 7.61 7.10 0 0 0
29/09/2017
7.61
 137,270 7.90 8 7.61 0 0 0
28/09/2017
7.90
 273,430 7.80 8.10 7.80 0 0 0
27/09/2017
7.80
 487,970 7.50 7.91 7.60 0 0 0
26/09/2017
7.50
 340,650 7.40 7.91 7.10 0 0 0
25/09/2017
7.40
 216,540 7.90 8 7.40 0 0 0
22/09/2017
7.90
 235,210 7.75 8.10 7.75 0 0 0
21/09/2017
7.75
 383,490 7.30 7.81 7.29 0 0 0
20/09/2017
7.30
 435,500 7.45 7.50 7.10 0 40,650 -0.3
19/09/2017
7.45
 461,750 8 8 7.45 0 13,350 -0.1
18/09/2017
8
 470,490 8.30 8.35 7.72 0 0 0
15/09/2017
8.30
 531,150 8 8.40 7.90 0 0 0
14/09/2017
8
 233,790 8 8.10 7.85 0 0 0
13/09/2017
8
 425,870 7.74 8.20 7.90 0 0 0
12/09/2017
7.74
 628,270 7.35 7.86 7.35 0 0 0
11/09/2017
7.35
 232,000 7.15 7.35 7.15 0 0 0
08/09/2017
7.15
 35,430 7 7.20 7.05 0 0 0
07/09/2017
7
 110,620 7 7.10 6.98 0 0 0
06/09/2017
7
 153,160 7.05 7.15 6.99 0 0 0
05/09/2017
7.05
 170,100 7.18 7.18 7 0 0 0
01/09/2017
7.18
 126,360 7.21 7.30 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |