CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.10
-0.02
(-0.64%)
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)
11/04/2017
8.62
 382,690 9.05 9.29 8.60 0 0 0
10/04/2017
9.05
 562,590 9.18 9.80 9 1,500 0 0.0
07/04/2017
9.18
 1,121,820 8.58 9.18 9 0 3,000 -0.0
05/04/2017
8.58
 318,530 8.02 8.58 8.10 0 3,000 -0.0
04/04/2017
8.02
 509,910 7.50 8.02 7.41 0 3,020 -0.0
03/04/2017
7.50
 716,020 7.30 7.81 7 0 0 0
31/03/2017
7.30
 514,520 7.51 7.90 7.30 10 0 0
30/03/2017
7.51
 878,600 8 8.29 7.44 0 0 0
29/03/2017
8
 1,073,100 8.60 8.70 8 9,000 0 0.1
28/03/2017
8.60
 916,260 8.59 9.19 8.51 2,000 0 0.0
27/03/2017
8.59
 983,660 8.03 8.59 8.59 0 0 0
24/03/2017
8.03
 726,130 7.51 8.03 7.60 0 0 0
23/03/2017
7.51
 463,710 7.45 7.51 7.40 0 0 0
22/03/2017
7.45
 767,170 7.90 8.34 7.45 0 14,210 -0.1
21/03/2017
7.90
 614,040 8.10 8.60 7.80 0 75,020 -0.6
20/03/2017
8.10
 832,950 8.70 9.30 8.10 0 0 0
17/03/2017
8.70
 152,120 8.90 9.09 8.70 0 0 0
16/03/2017
8.90
 360,070 9 9.40 8.81 20 0 0.0
15/03/2017
9
 405,680 8.80 9.19 8.70 0 75,240 -0.7
14/03/2017
8.80
 674,080 9 9.44 8.80 10 120,360 -1.1
13/03/2017
9
 446,930 8.82 9.40 8.31 0 0 0
10/03/2017
8.82
 763,110 8.81 9.42 8.20 0 5,880 -0.1
09/03/2017
8.81
 344,630 8.24 8.81 8.30 0 0 0
08/03/2017
8.24
 787,430 7.71 8.24 8 5,000 0 0.0
07/03/2017
7.71
 87,560 7.21 7.71 7.71 0 0 0
06/03/2017
7.21
 98,830 6.74 7.21 7.21 0 0 0
03/03/2017
6.74
 629,920 6.30 6.74 6.73 0 0 0
02/03/2017
6.30
 538,750 5.96 6.37 5.60 0 281,780 -1.6
01/03/2017
5.96
 203,950 6.36 6.36 5.93 0 3,000 -0.0
28/02/2017
6.36
 412,310 6.50 6.95 6.36 0 0 0
27/02/2017
6.50
 115,930 6.64 6.64 6.49 0 0 0
24/02/2017
6.64
 116,630 7.06 7.35 6.60 0 0 0
23/02/2017
7.06
 987,180 6.68 7.14 6.80 0 0 0
22/02/2017
6.68
 127,500 6.25 6.68 6.59 0 0 0
21/02/2017
6.25
 352,850 5.85 6.25 5.85 3,000 0 0.0
20/02/2017
5.85
 67,630 5.64 6.03 5.64 0 0 0
17/02/2017
5.64
 703,620 5.28 5.64 5 0 0 0
16/02/2017
5.28
 209,250 5.44 5.65 5.20 0 0 0
15/02/2017
5.44
 134,430 5.51 5.60 5.14 0 0 0
14/02/2017
5.51
 365,130 5.50 5.74 5.50 0 0 0
13/02/2017
5.50
 152,480 5.31 5.68 5.40 0 0 0
10/02/2017
5.31
 427,980 4.97 5.31 4.97 0 0 0
09/02/2017
4.97
 592,820 4.65 4.97 4.33 0 0 0
08/02/2017
4.65
 81,600 5 5.35 4.65 0 0 0
07/02/2017
5
 1,205,230 4.68 5 4.36 0 0 0
06/02/2017
4.68
 78,290 5.03 5.03 4.68 0 0 0
03/02/2017
5.03
 96,920 5.40 5.40 5.03 0 0 0
02/02/2017
5.40
 83,080 5.20 5.49 5 0 0 0
25/01/2017
5.20
 35,580 5.09 5.40 5 0 0 0
24/01/2017
5.09
 36,980 5.03 5.30 4.82 0 0 0
23/01/2017
5.03
 126,100 5.40 5.40 5.03 0 0 0
20/01/2017
5.40
 191,640 5.50 5.60 5.20 0 0 0
19/01/2017
5.50
 54,460 5.59 5.62 5.25 0 5,000 -0.0
18/01/2017
5.59
 59,080 5.62 5.63 5.36 0 0 0
17/01/2017
5.62
 69,060 5.60 5.64 5.53 0 0 0
16/01/2017
5.60
 55,080 5.51 5.78 5.36 0 0 0
13/01/2017
5.51
 45,080 5.79 6.09 5.50 0 0 0
12/01/2017
5.79
 52,550 5.70 5.79 5.55 0 0 0
11/01/2017
5.70
 93,810 5.83 6.20 5.55 0 0 0
10/01/2017
5.83
 78,670 5.89 5.89 5.50 0 0 0
09/01/2017
5.89
 279,860 5.85 5.90 5.51 0 0 0
06/01/2017
5.85
 85,510 6.10 6.10 5.72 0 0 0
05/01/2017
6.10
 195,230 6.10 6.10 5.95 0 0 0
04/01/2017
6.10
 464,500 5.76 6.10 5.78 0 0 0
03/01/2017
5.76
 969,660 5.39 5.76 5.02 0 0 0
30/12/2016
5.39
 34,090 5.79 5.79 5.39 0 0 0
29/12/2016
5.79
 173,150 5.97 6.20 5.79 0 0 0
28/12/2016
5.97
 216,570 6 6 5.62 0 0 0
27/12/2016
6
 80,740 6 6.10 5.90 0 0 0
26/12/2016
6
 159,200 6.26 6.60 6 0 0 0
23/12/2016
6.26
 388,980 5.90 6.30 6 0 0 0
22/12/2016
5.90
 173,110 5.62 6 5.30 0 0 0
21/12/2016
5.62
 43,980 5.61 6 5.35 0 0 0
20/12/2016
5.61
 229,900 6.03 6.09 5.61 0 0 0
19/12/2016
6.03
 112,880 6 6.42 5.80 0 0 0
16/12/2016
6
 149,740 6.07 6.15 5.70 0 0 0
15/12/2016
6.07
 104,330 6.07 6.40 6.07 0 8,000 -0.0
14/12/2016
6.07
 404,810 5.68 6.07 5.35 0 0 0
13/12/2016
5.68
 431,920 6.10 6.10 5.68 0 0 0
12/12/2016
6.10
 243,770 6.55 6.55 6.10 0 0 0
09/12/2016
6.55
 292,030 7.04 7.05 6.55 0 0 0
08/12/2016
7.04
 1,549,010 6.58 7.04 6.60 8,000 4,060 0.0
07/12/2016
6.58
 38,470 6.15 6.58 6.58 0 0 0
06/12/2016
6.15
 117,220 5.75 6.15 6.15 0 0 0
05/12/2016
5.75
 732,630 5.38 5.75 5.70 0 4,000 -0.0
02/12/2016
5.38
 80,900 5.03 5.38 5.38 0 0 0
01/12/2016
5.03
 13,460 4.71 5.03 5.03 0 0 0
30/11/2016
4.71
 284,690 4.41 4.71 4.69 0 0 0
29/11/2016
4.41
 898,770 4.62 4.94 4.30 60 93,000 -0.4
28/11/2016
4.62
 26,290 4.96 4.96 4.62 0 0 0
25/11/2016
4.96
 662,560 5.33 5.70 4.96 8,000 125,000 -0.6
24/11/2016
5.33
 2,432,440 4.99 5.33 5.20 2,000 1,547,940 -8.2
23/11/2016
4.99
 125,320 4.67 4.99 4.98 0 0 0
22/11/2016
4.67
 291,890 4.37 4.67 4.50 0 0 0
21/11/2016
4.37
 451,480 4.09 4.37 3.81 0 54,930 -0.2
18/11/2016
4.09
 671,340 4.25 4.25 3.96 0 54,930 -0.2
17/11/2016
4.25
 642,640 4.56 4.65 4.25 0 99,850 -0.4
16/11/2016
4.56
 932,370 4.90 4.90 4.56 0 40,000 -0.2
15/11/2016
4.90
 436,750 5.26 5.26 4.90 0 35,000 -0.2
14/11/2016
5.26
 209,590 5.64 5.90 5.26 63,000 30,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |