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
(2024-10-14) 		0.05 1.62% 20,731,400 9,700 0.0
3
3.27
3.13
2 tháng
(2024-09-16) 		-0.29 -8.48% 35,691,500 -158,100 -0.5
3
3.47
3.13
3 tháng
(2024-08-15) 		-0.25 -7.40% 47,328,000 -57,200 -0.2
3
3.71
3.13
6 tháng
(2024-05-17) 		-0.90 -22.33% 129,077,400 -716,700 -2.9
3
4.24
3.13
12 tháng
(2023-11-20) 		-1 -24.21% 388,289,800 -432,403 -1.8
3
4.96
3.13
24 tháng
(2022-11-24) 		-1.02 -24.58% 1,233,028,200 13,651,777 61.5
3
6.03
3.13
36 tháng
(2021-11-29) 		-8.62 -73.36% 2,392,153,600 15,188,007 59.1
3
17.20
3.13
60 tháng
(2019-12-10) 		0.55 21.32% 4,560,370,900 2,394,827 34.0
1.84
17.20
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
33.80
 649,060 33.20 33.80 33.20 122,310 0 4.1
22/01/2016
33.20
 670,840 33 33.40 32.80 178,760 0 5.9
21/01/2016
33
 518,430 32.90 33.10 32.70 75,660 0 2.5
20/01/2016
32.90
 889,390 32.60 33.10 32.20 57,130 48,150 0.3
19/01/2016
32.60
 631,770 32.50 32.60 31.90 0 34,400 -1.1
18/01/2016
32.50
 754,060 32.70 32.70 31.30 12,400 51,610 -1.3
15/01/2016
32.70
 887,270 31.70 32.80 31.80 0 37,850 -1.2
14/01/2016
31.70
 635,910 31.60 31.80 31.30 0 43,020 -1.4
13/01/2016
31.60
 851,810 31.40 31.70 31.20 0 0 0
12/01/2016
31.40
 861,110 29.40 31.40 29.30 13,300 100 0.4
11/01/2016
29.40
 584,200 29.70 29.70 29.30 36,000 70,440 -1.0
08/01/2016
29.70
 387,290 29.60 29.90 29.20 37,000 103,050 -1.9
07/01/2016
29.60
 1,117,070 30 30 29.10 9,790 108,000 -2.9
06/01/2016
30
 764,480 28.70 30 28.70 39,850 0 1.2
05/01/2016
28.70
 491,740 28.70 28.90 28.30 10,160 27,060 -0.5
04/01/2016
28.70
 1,659,140 29 29 27.70 525,600 0 14.9
31/12/2015
29
 1,317,050 27.30 29 27.20 189,870 0 5.3
30/12/2015
27.30
 499,470 26.70 27.30 26.60 184,950 0 5.0
29/12/2015
26.70
 317,300 26.60 26.70 26.50 0 0 0
28/12/2015
26.60
 218,810 26.60 26.80 26.60 0 0 0
25/12/2015
26.60
 297,780 26.50 26.60 26.30 20,500 0 0.5
24/12/2015
26.50
 381,500 26.30 26.50 26.20 20,000 0 0.5
23/12/2015
26.30
 482,980 26.60 26.60 26.10 40,250 25,310 0.4
22/12/2015
26.60
 336,700 26.50 26.70 26.40 54,870 0 1.5
21/12/2015
26.50
 381,320 25 26.50 25.60 0 0 0
18/12/2015
25
 1,338,810 26.80 26.80 25 82,270 808,810 -18.2
17/12/2015
26.80
 551,260 26.80 26.80 26.40 0 0 0
16/12/2015
26.80
 617,790 26.70 26.90 26.60 0 26,410 -0.7
15/12/2015
26.70
 756,530 26.30 27 26.30 0 0 0
14/12/2015
26.30
 1,323,550 25 26.30 25.10 0 48,640 -1.3
11/12/2015
25
 536,630 24.50 25 23.90 0 43,640 -1.1
10/12/2015
24.50
 484,600 24.80 24.80 24.30 3,500 0 0.1
09/12/2015
24.80
 515,760 25 25 24.80 0 23,280 -0.6
08/12/2015
25
 711,570 25 25 24.80 0 0 0
07/12/2015
25
 759,120 25 25.10 24.80 0 9,920 -0.2
04/12/2015
25
 634,610 25 25 24.90 0 0 0
03/12/2015
25
 549,670 25 25 24.80 0 0 0
02/12/2015
25
 417,320 24.80 25 24.70 0 58,540 -1.5
01/12/2015
24.80
 751,420 24.60 24.80 24.50 0 0 0
30/11/2015
24.60
 612,130 24.80 24.80 24.40 0 0 0
27/11/2015
24.80
 450,190 24.50 24.80 24.30 0 14,090 -0.3
26/11/2015
24.50
 464,990 24.60 24.80 24.50 0 0 0
25/11/2015
24.60
 721,640 24.40 25 24.40 0 0 0
24/11/2015
24.40
 494,560 24.10 24.40 23.50 0 0 0
23/11/2015
24.10
 631,770 24.40 24.40 24 4,000 0 0.1
20/11/2015
24.40
 786,020 24.30 24.40 23.80 0 0 0
19/11/2015
24.30
 958,390 24 24.70 24 0 1,000 -0.0
18/11/2015
24
 1,207,620 23.10 24.50 23.10 0 0 0
17/11/2015
23.10
 1,337,160 22.20 23.20 21.70 0 0 0
16/11/2015
22.20
 1,304,110 22.80 22.80 22.10 20,390 0 0.5
13/11/2015
22.80
 504,830 23.20 23.30 22.80 1,000 0 0.0
12/11/2015
23.20
 784,350 23.10 23.20 22.60 300 54,000 -1.2
11/11/2015
23.10
 947,610 23 23.30 22.70 0 0 0
10/11/2015
23
 817,190 22 23 22 0 0 0
09/11/2015
22
 738,520 21.40 22 21.30 10,000 10 0.2
06/11/2015
21.40
 478,460 21.20 21.40 21 0 0 0
05/11/2015
21.20
 423,280 21 21.20 20.80 0 0 0
04/11/2015
21
 412,910 20.60 21 20.60 19,580 0 0.4
03/11/2015
20.60
 588,920 20.60 20.80 20.40 0 0 0
02/11/2015
20.60
 604,240 20.70 21 20.50 0 0 0
30/10/2015
20.70
 402,320 19.90 20.70 19.80 0 0 0
29/10/2015
19.90
 404,000 19.60 19.90 19.60 6,000 22,870 -0.3
28/10/2015
19.60
 549,400 19.20 19.60 19 2,000 0 0.0
27/10/2015
19.20
 499,820 19.10 19.20 18.80 0 0 0
26/10/2015
19.10
 1,070,500 19.50 19.60 19 2,500 0 0.0
23/10/2015
19.50
 961,430 19.50 19.70 19.40 90 0 0.0
22/10/2015
19.50
 1,499,390 18.90 19.50 18.90 0 0 0
21/10/2015
18.90
 396,760 18.60 18.90 18.60 0 0 0
20/10/2015
18.60
 515,300 18.60 18.70 18.40 0 185,470 -3.4
19/10/2015
18.60
 814,280 18 18.60 18.10 154,970 10,000 2.7
16/10/2015
18
 412,120 17.70 18.10 17.60 54,700 128,310 -1.3
15/10/2015
17.70
 383,740 17.20 17.70 17.10 0 0 0
14/10/2015
17.20
 767,650 17.40 17.40 17.20 23,120 118,180 -1.6
13/10/2015
17.40
 1,073,770 17.80 17.80 17.40 20,300 0 0.4
12/10/2015
17.80
 314,640 18 18.10 17.80 61,680 0 1.1
09/10/2015
18
 580,610 18.10 18.20 17.90 10,000 0 0.2
08/10/2015
18.10
 475,840 18 18.20 17.80 56,500 0 1.0
07/10/2015
18
 427,440 18.30 18.50 18 103,170 0 1.9
06/10/2015
18.30
 765,090 18 19 18.30 0 0 0
05/10/2015
18
 739,330 17.80 18.10 17.80 0 0 0
02/10/2015
17.80
 468,900 17.50 17.90 17.40 0 90,620 -1.6
01/10/2015
17.50
 177,120 17.50 17.60 17.30 0 0 0
30/09/2015
17.50
 267,190 17.70 17.80 17.50 31,840 10 0.6
29/09/2015
17.70
 805,030 17.70 17.70 17.20 0 0 0
28/09/2015
17.70
 410,450 17.60 18 17.60 0 0 0
25/09/2015
17.60
 1,043,060 18 18 17.60 0 0 0
24/09/2015
18
 2,544,770 18.20 18.50 18 0 0 0
23/09/2015
18.20
 2,357,830 18.50 18.70 18.20 0 0 0
22/09/2015
18.50
 1,546,100 17.70 18.50 17.80 0 0 0
21/09/2015
17.70
 1,627,530 17.50 17.90 16.50 0 157,750 -2.8
18/09/2015
17.50
 7,515,280 17.90 18.60 17.50 6,051,370 177,790 103.0
17/09/2015
17.90
 884,940 18 18.20 17.90 0 216,010 -3.9
16/09/2015
18
 653,580 17.20 18 17.20 0 399,850 -7.1
15/09/2015
17.20
 570,220 17.20 17.40 17.10 0 230,000 -4.0
14/09/2015
17.20
 484,970 17.40 17.60 17.20 0 105,000 -1.8
11/09/2015
17.40
 526,860 17.50 17.60 17.30 0 155,000 -2.7
10/09/2015
17.50
 516,130 17.60 17.60 17.40 0 90,500 -1.6
09/09/2015
17.60
 691,830 17.50 17.80 17.50 0 0 0
08/09/2015
17.50
 791,600 17.40 17.80 17.40 4,000 0 0.1
07/09/2015
17.40
 789,900 16.90 17.50 17.10 5,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |