CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.16
0.03
(0.96%)
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)
23/06/2016
37.60
 227,080 37.50 38 37.40 0 0 0
22/06/2016
37.50
 296,120 37 38 37 0 500 -0.0
21/06/2016
37
 714,490 38 38 37 0 0 0
20/06/2016
38
 742,680 38.30 38.50 37.60 0 15,010 -0.6
17/06/2016
38.30
 435,130 38.40 38.60 37.90 0 169,160 -6.5
16/06/2016
38.40
 570,540 38.80 39 38 0 300 -0.0
15/06/2016
38.80
 529,140 38.70 38.80 37.80 0 600 -0.0
14/06/2016
38.70
 310,070 39 39 38.30 0 0 0
13/06/2016
39
 675,710 39.70 40 38.30 0 37,690 -1.5
10/06/2016
39.70
 272,620 39.50 39.90 39.40 0 0 0
09/06/2016
39.50
 410,500 39.20 39.50 38.70 0 0 0
08/06/2016
39.20
 373,220 39 39.50 38.70 0 0 0
07/06/2016
39
 687,060 38 39 38 0 0 0
06/06/2016
38
 608,210 37.50 38.40 37.50 9,310 44,000 -1.3
03/06/2016
37.50
 694,830 36.90 37.70 36.90 0 0 0
02/06/2016
36.90
 147,280 36.90 37 36.50 0 0 0
01/06/2016
36.90
 833,840 36.90 37 35.90 0 0 0
31/05/2016
36.90
 682,520 35.50 37.60 35.80 500 0 0.0
30/05/2016
35.50
 458,880 35.50 35.80 34.20 0 500 -0.0
27/05/2016
35.50
 832,090 37 37 34.70 0 500 -0.0
26/05/2016
37
 722,450 37.40 37.80 36.30 0 0 0
25/05/2016
37.40
 808,910 37.60 37.70 36.50 0 10,510 -0.4
24/05/2016
37.60
 813,290 37.30 39 36.50 100 49,430 -1.9
23/05/2016
37.30
 531,430 34.90 37.30 35.30 9,690 1,000 0.3
20/05/2016
34.90
 659,030 33.50 35.30 33.70 0 84,210 -2.9
19/05/2016
33.50
 793,810 32.40 33.60 32.40 500 38,610 -1.3
18/05/2016
32.40
 926,390 32.20 32.60 31.20 0 0 0
17/05/2016
32.20
 441,900 32.10 32.70 32.10 4,510 70,900 -2.2
16/05/2016
32.10
 851,110 31.50 32.20 31.50 5,000 1,000 0.1
13/05/2016
31.50
 1,263,860 30.90 32 30.50 0 18,240 -0.6
12/05/2016
30.90
 1,302,250 28.90 30.90 28.90 400 51,470 -1.6
11/05/2016
28.90
 944,530 27.10 28.90 28.40 0 570 -0.0
10/05/2016
27.10
 3,482,080 29.10 29.90 27.10 90,560 24,820 1.8
09/05/2016
29.10
 679,680 27.20 29.10 26 9,470 2,100 0.2
06/05/2016
27.20
 1,096,180 29.20 29.20 27.20 400 0 0.0
05/05/2016
29.20
 1,865,630 31.10 31.80 29 80 31,360 -0.9
04/05/2016
31.10
 460,810 30 31.40 30 500 0 0.0
29/04/2016
30
 723,690 29.30 30.20 29.10 120,090 0 3.6
28/04/2016
29.30
 637,900 28.80 29.90 28.50 56,000 8,610 1.4
27/04/2016
28.80
 641,010 28.50 28.80 27.90 118,390 700 3.3
26/04/2016
28.50
 349,180 29.50 29.60 28.50 21,000 0 0.6
25/04/2016
29.50
 591,960 29 30.40 28.50 104,000 0 3.1
22/04/2016
29
 585,300 28 29 27.40 71,000 0 2.0
21/04/2016
28
 344,300 29 29 27.60 0 0 0
20/04/2016
29
 411,700 27.30 29.20 28 5,360 0 0.2
19/04/2016
27.30
 758,590 25.60 27.30 26.30 73,140 53,390 0.6
15/04/2016
25.60
 560,940 25 26.10 25.30 6,300 0 0.2
14/04/2016
25
 249,370 24.20 25.30 23.80 47,180 3,000 1.1
13/04/2016
24.20
 469,620 23.60 24.60 23.60 15,050 5,920 0.2
12/04/2016
23.60
 536,930 22.10 23.60 22 71,600 52,500 0.5
11/04/2016
22.10
 299,600 22.70 22.70 21.50 58,000 0 1.3
08/04/2016
22.70
 268,220 21.80 23 22 41,220 30 0.9
07/04/2016
21.80
 402,740 20.40 21.80 20.40 51,000 15,000 0.8
06/04/2016
20.40
 592,860 20.30 20.80 18.90 1,000 54,210 -1.1
05/04/2016
20.30
 230,960 21.80 21.80 20.30 30 10,790 -0.2
04/04/2016
21.80
 697,280 23.40 23.70 21.80 186,530 36,740 3.3
01/04/2016
23.40
 408,500 24.80 24.80 23.40 8,000 0 0.2
31/03/2016
24.80
 743,180 25.30 25.30 24.10 9,000 15,700 -0.2
30/03/2016
25.30
 311,170 25.50 25.60 25 0 7,270 -0.2
29/03/2016
25.50
 542,580 25.80 25.90 25.30 99,000 800 2.5
28/03/2016
25.80
 593,410 26 26.30 25.60 125,500 0 3.3
25/03/2016
26
 306,750 26.30 26.30 24.90 0 0 0
24/03/2016
26.30
 410,000 26 26.60 25.70 63,700 0 1.7
23/03/2016
26
 459,300 25 26 25 77,110 0 1.9
22/03/2016
25
 376,680 25.50 25.50 24.80 180,130 0 4.5
21/03/2016
25.50
 330,180 25.60 25.90 25.20 0 0 0
18/03/2016
25.60
 1,302,900 25.10 26.10 25.20 121,270 418,290 -7.6
17/03/2016
25.10
 536,970 24.30 25.30 24.50 140,480 4,840 3.4
16/03/2016
24.30
 490,740 23.60 24.40 23.60 0 0 0
15/03/2016
23.60
 347,470 23.60 23.90 23.50 0 0 0
14/03/2016
23.60
 195,800 23.80 24.30 23.50 0 0 0
11/03/2016
23.80
 194,350 24.10 24.10 23.30 900 10,100 -0.2
10/03/2016
24.10
 473,910 22.60 24.10 22.70 56,540 7,580 1.1
09/03/2016
22.60
 662,170 23.20 23.20 21.70 0 10,110 -0.2
08/03/2016
23.20
 1,357,060 24.20 24.20 22.60 139,900 0 3.3
07/03/2016
24.20
 465,570 26 26 24.20 17,000 4,000 0.3
04/03/2016
26
 1,693,390 24.80 26.30 23.10 100 51,020 -1.2
03/03/2016
24.80
 261,940 26.60 26.60 24.80 75,200 0 1.9
02/03/2016
26.60
 914,170 28.50 28.50 26.60 488,100 0 13.0
01/03/2016
28.50
 418,510 30.60 30.60 28.50 31,600 0 1.0
29/02/2016
30.60
 409,940 31.20 31.30 30.50 57,000 133,870 -2.4
26/02/2016
31.20
 249,050 31.10 31.20 30.70 49,890 0 1.5
25/02/2016
31.10
 457,240 31.30 31.50 30.90 0 3,000 -0.1
24/02/2016
31.30
 958,940 31.20 31.70 31.30 112,500 0 3.5
23/02/2016
31.20
 568,390 31.10 31.50 31 67,660 0 2.1
22/02/2016
31.10
 687,750 30.80 31.30 31 67,780 0 2.1
19/02/2016
30.80
 506,580 31.20 31.20 30.80 520 17,170 -0.5
18/02/2016
31.20
 312,890 31.40 31.40 31.10 9,500 0 0.3
17/02/2016
31.40
 284,420 31.60 31.60 31.20 64,200 0 2.0
16/02/2016
31.60
 532,230 31.50 31.80 31.40 70,500 0 2.2
15/02/2016
31.50
 470,730 31.40 31.50 31 0 75,380 -2.4
05/02/2016
31.40
 277,780 31.10 31.60 31.20 12,000 0 0.4
04/02/2016
31.10
 732,040 31.10 31.50 31.10 0 0 0
03/02/2016
31.10
 671,500 31.10 31.30 31 0 0 0
02/02/2016
31.10
 491,690 30.70 31.50 30.30 0 0 0
01/02/2016
30.70
 1,051,650 32 32 30.60 10 0 0.0
29/01/2016
32
 1,128,620 32.10 32.40 31.60 28,100 400 0.9
28/01/2016
32.10
 463,700 32.60 32.90 32.10 0 300 -0.0
27/01/2016
32.60
 712,570 33.30 33.40 32.60 48,420 0 1.6
26/01/2016
33.30
 497,060 33.80 33.80 33.20 2,000 36,790 -1.2

Chính sách bảo mật | Điều khoản sử dụng |