CTCP Thương mại và Dịch vụ Tiến Thành (tth)

3.10
0
(0%)
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
(2024-08-19) 		0.30 10.71% 5,559,900 -28,800 -0.1
2.70
3.10
3.10
2 tháng
(2024-07-22) 		-0.60 -16.22% 14,624,100 -30,200 -0.1
2.60
3.70
3.10
3 tháng
(2024-06-20) 		-1.10 -26.19% 22,941,200 -54,700 -0.2
2.60
4.20
3.10
6 tháng
(2024-03-22) 		-1.60 -34.04% 55,115,600 -58,600 -0.2
2.60
4.90
3.10
12 tháng
(2023-09-25) 		-1.30 -29.55% 166,391,700 35,095 0.3
2.60
5.60
3.10
24 tháng
(2022-09-29) 		0 0% 270,917,276 50,295 0.3
1.60
5.60
3.10
36 tháng
(2021-10-04) 		-1.40 -31.11% 526,562,131 -6,652 0.1
1.60
9.20
3.10
60 tháng
(2019-10-15) 		0.30 10.71% 765,529,912 -173,534 -0.4
1.50
9.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
4.50
 576,500 4.50 4.70 4.40 0 0 0
23/04/2024
4.50
 1,148,800 5 5.10 4.40 3,000 0 0.0
22/04/2024
4.80
 2,317,700 4.50 4.80 4.40 0 13,000 -0.1
19/04/2024
4.40
 1,092,000 4 4.40 3.90 400 5,900 -0.0
17/04/2024
4
 635,300 4.10 4.10 3.90 400 0 0.0
16/04/2024
4.10
 551,700 4.20 4.30 3.90 100 0 0.0
15/04/2024
4.20
 414,800 4.40 4.40 4.20 0 0 0
12/04/2024
4.50
 282,400 4.40 4.50 4.40 0 18,700 -0.1
11/04/2024
4.40
 169,200 4.40 4.50 4.30 0 0 0
10/04/2024
4.40
 237,600 4.40 4.50 4.40 0 0 0
09/04/2024
4.40
 227,500 4.30 4.50 4.30 18,700 0 0.1
08/04/2024
4.30
 595,800 4.50 4.50 4.30 0 19,300 -0.1
05/04/2024
4.50
 506,500 4.60 4.60 4.50 0 4,000 -0.0
04/04/2024
4.60
 668,000 4.60 4.70 4.50 0 0 0
03/04/2024
4.60
 805,200 4.70 4.80 4.60 19,300 5,000 0.1
02/04/2024
4.70
 368,800 4.80 4.80 4.60 4,000 0 0.0
01/04/2024
4.80
 745,500 4.70 4.80 4.70 17,000 17,600 -0.0
29/03/2024
4.70
 385,700 4.80 4.80 4.70 0 0 0
28/03/2024
4.70
 252,300 4.90 4.90 4.70 0 0 0
27/03/2024
4.90
 273,300 4.80 4.90 4.80 22,900 0 0.1
26/03/2024
4.80
 382,900 4.90 4.90 4.80 0 0 0
25/03/2024
4.90
 620,800 4.70 5 4.70 0 100 -0.0
22/03/2024
4.70
 703,200 4.80 4.90 4.70 0 0 0
21/03/2024
4.80
 429,600 4.90 5 4.80 3,000 0 0.0
20/03/2024
4.90
 258,700 4.70 4.90 4.70 0 0 0
19/03/2024
4.70
 579,400 4.70 4.90 4.70 4,000 0 0.0
18/03/2024
4.70
 834,400 5 5 4.60 5,500 0 0.0
15/03/2024
5
 919,800 5.10 5.20 4.80 10,300 0 0.1
14/03/2024
5.10
 1,272,600 5.10 5.60 5 200 0 0.0
13/03/2024
5.10
 2,402,300 4.70 5.10 4.50 6,500 0 0.0
12/03/2024
4.70
 700,900 4.70 4.80 4.60 300 0 0.0
11/03/2024
4.70
 538,300 4.90 4.90 4.70 2,700 0 0.0
08/03/2024
4.90
 1,177,900 4.90 5 4.80 38,000 0 0.2
07/03/2024
4.90
 1,072,200 4.80 5.10 4.80 4,200 0 0.0
06/03/2024
4.80
 2,512,300 5.10 5.20 4.70 1,300 0 0.0
05/03/2024
5.10
 1,520,500 5.20 5.30 5 0 0 0
04/03/2024
5.20
 1,620,000 5.30 5.40 5.10 0 0 0
01/03/2024
5.30
 751,900 5.40 5.40 5.30 32,000 0 0.2
29/02/2024
5.40
 979,900 5.40 5.50 5.20 0 0 0
28/02/2024
5.40
 723,700 5.20 5.50 5.20 0 0 0
27/02/2024
5.20
 2,125,500 5.60 5.70 5.10 7,000 0 0.0
26/02/2024
5.60
 2,087,800 5.20 5.70 5.20 8,000 1,000 0.0
23/02/2024
5.20
 4,714,800 5.20 5.70 5.20 5,100 15,100 -0.1
22/02/2024
5.20
 2,410,900 4.80 5.20 4.70 0 40,900 -0.2
21/02/2024
4.80
 910,400 4.60 4.80 4.50 4,900 0 0.0
20/02/2024
4.60
 1,098,600 4.40 4.70 4.40 0 0 0
19/02/2024
4.40
 751,800 4.60 4.70 4.40 100 0 0.0
16/02/2024
4.60
 862,200 4.70 4.90 4.50 300 0 0.0
15/02/2024
4.70
 853,800 4.50 4.80 4.50 0 5,000 -0.0
07/02/2024
4.50
 1,263,800 4.50 4.70 4.50 0 0 0
06/02/2024
4.50
 1,724,300 4.10 4.50 4 0 11,000 -0.0
05/02/2024
4.10
 1,029,900 4.30 4.40 4 1,000 0 0.0
02/02/2024
4.30
 1,122,000 4.40 4.50 4.20 7,000 0 0.0
01/02/2024
4.40
 1,130,100 4.50 4.60 4.30 4,500 0 0.0
31/01/2024
4.50
 1,117,300 4.60 4.90 4.40 3,500 0 0.0
30/01/2024
4.60
 2,215,400 4.80 5 4.50 6,100 0 0.0
29/01/2024
4.80
 2,523,300 4.60 5 4.60 3,600 0 0.0
26/01/2024
4.60
 3,184,400 4.20 4.60 4.20 0 0 0
25/01/2024
4.20
 2,521,200 3.90 4.20 3.80 0 5 -0
24/01/2024
3.90
 526,400 4 4 3.80 5,400 0 0.0
23/01/2024
4
 1,092,600 3.90 4.20 3.90 1,200 0 0.0
22/01/2024
3.90
 1,026,200 3.60 3.90 3.60 0 0 0
19/01/2024
3.60
 243,600 3.60 3.70 3.50 400 0 0.0
18/01/2024
3.60
 469,600 3.60 3.70 3.50 0 0 0
17/01/2024
3.60
 158,200 3.60 3.70 3.60 0 0 0
16/01/2024
3.60
 237,200 3.50 3.70 3.50 0 0 0
15/01/2024
3.50
 246,300 3.50 3.70 3.50 0 0 0
12/01/2024
3.50
 465,100 3.70 3.70 3.50 0 0 0
11/01/2024
3.70
 654,800 3.70 3.70 3.50 0 0 0
10/01/2024
3.70
 200,900 3.70 3.80 3.60 0 0 0
09/01/2024
3.70
 309,400 3.70 3.80 3.60 0 0 0
08/01/2024
3.70
 286,600 3.70 3.80 3.60 0 0 0
05/01/2024
3.70
 587,500 3.80 3.80 3.60 0 0 0
04/01/2024
3.80
 527,600 3.60 3.80 3.60 0 0 0
03/01/2024
3.60
 433,900 3.70 3.80 3.60 0 0 0
02/01/2024
3.70
 408,300 3.70 3.80 3.60 0 0 0
29/12/2023
3.70
 360,200 3.70 3.80 3.70 0 0 0
28/12/2023
3.70
 163,100 3.80 3.90 3.70 0 0 0
27/12/2023
3.80
 198,000 3.80 3.90 3.70 0 0 0
26/12/2023
3.80
 352,700 3.90 3.90 3.70 0 0 0
25/12/2023
3.90
 208,700 3.80 3.90 3.70 0 0 0
22/12/2023
3.80
 294,900 3.80 3.90 3.70 100 0 0.0
21/12/2023
3.80
 144,300 3.90 3.90 3.80 0 0 0
20/12/2023
3.90
 211,800 3.90 4 3.80 0 0 0
19/12/2023
3.90
 269,500 3.90 4 3.80 0 0 0
18/12/2023
3.90
 440,300 3.90 4 3.80 0 0 0
15/12/2023
3.90
 931,700 3.90 4 3.80 200 0 0.0
14/12/2023
3.90
 225,600 4 4 3.90 0 0 0
13/12/2023
4
 238,000 4 4.10 3.90 0 0 0
12/12/2023
4
 655,900 3.90 4.10 3.90 0 0 0
11/12/2023
3.90
 221,300 4 4 3.90 0 0 0
08/12/2023
4
 1,011,800 4 4.10 3.90 0 0 0
07/12/2023
4
 672,300 4.10 4.20 4 0 0 0
06/12/2023
4.10
 715,100 4 4.10 3.90 0 0 0
05/12/2023
4
 690,800 4.10 4.10 3.90 0 0 0
04/12/2023
4.10
 448,700 3.90 4.10 3.90 0 0 0
01/12/2023
3.90
 299,800 3.90 4 3.90 0 0 0
30/11/2023
3.90
 359,700 4 4.10 3.90 0 0 0
29/11/2023
4
 348,000 3.90 4.10 3.90 100 0 0.0
28/11/2023
3.90
 366,700 4 4.10 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |