CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.46
-0.01
(-0.29%)
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
(2024-08-21) 		-0.21 -5.72% 10,504,200 7,200 0.0
3.39
3.69
3.46
2 tháng
(2024-07-22) 		-0.36 -9.42% 31,256,100 -1,000 -0.1
3.37
3.82
3.46
3 tháng
(2024-06-24) 		-0.39 -10.13% 47,622,800 -5,500 -0.1
3.37
3.94
3.46
6 tháng
(2024-03-25) 		-1.03 -22.94% 152,462,700 -504,103 -2.3
3.37
4.51
3.46
12 tháng
(2023-09-26) 		-1.04 -23.11% 425,677,200 176,597 0.5
3.37
4.96
3.46
24 tháng
(2022-10-03) 		-2.41 -41.06% 1,262,588,700 15,378,147 65.9
3.10
6.03
3.46
36 tháng
(2021-10-06) 		-3.84 -52.60% 2,751,750,600 15,991,607 64.1
3.10
17.20
3.46
60 tháng
(2019-10-17) 		0.63 22.26% 4,547,322,440 2,526,877 34.4
1.84
17.20
3.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
10.19
 279,200 10.48 10.48 9.99 0 0 0
22/04/2014
10.48
 729,990 9.89 10.48 9.49 0 0 0
21/04/2014
9.89
 1,182,240 10.38 10.38 9.69 0 10,000 -0.1
18/04/2014
10.38
 1,287,980 10.58 10.58 9.89 0 20,150 -0.2
17/04/2014
10.58
 401,710 10.48 10.78 10.38 0 0 0
16/04/2014
10.48
 1,147,760 10.68 10.68 9.99 0 0 0
15/04/2014
10.68
 1,028,470 11.18 11.27 10.48 0 0 0
14/04/2014
11.18
 1,197,020 11.37 11.67 11.08 20,000 0 0.2
11/04/2014
11.37
 574,470 11.57 11.57 11.27 10 1,000 -0.0
10/04/2014
11.57
 1,426,090 11.57 11.77 11.47 30,000 0 0.4
08/04/2014
11.57
 1,460,920 11.18 11.67 11.18 0 0 0
07/04/2014
11.18
 1,508,090 10.68 11.37 10.48 100,000 0 1.1
04/04/2014
10.68
 445,060 10.58 10.68 10.38 60,000 5,000 0.6
03/04/2014
10.58
 991,360 9.99 10.58 10.09 0 0 0
02/04/2014
9.99
 1,898,170 10.19 10.38 9.49 0 18,000 -0.2
01/04/2014
10.19
 716,790 10.68 10.68 9.99 0 0 0
31/03/2014
10.68
 906,060 10.48 10.78 10.58 0 0 0
28/03/2014
10.48
 599,180 10.58 10.78 10.48 0 0 0
27/03/2014
10.58
 1,064,080 10.48 10.88 10.19 0 0 0
26/03/2014
10.48
 1,982,260 11.18 11.27 10.48 3,000 6,000 -0.0
25/03/2014
11.18
 1,993,900 11.77 11.87 11.08 0 5,000 -0.1
24/03/2014
11.77
 2,015,180 11.67 11.97 11.57 0 0 0
21/03/2014
11.67
 1,873,140 11.47 11.87 11.47 50,000 0 0.6
20/03/2014
11.47
 2,231,470 11.57 12.07 11.47 0 0 0
19/03/2014
11.57
 2,166,210 10.98 11.67 10.88 0 0 0
18/03/2014
10.98
 1,670,070 10.88 11.27 10.88 0 0 0
17/03/2014
10.88
 1,282,120 11.08 11.18 10.88 0 0 0
14/03/2014
11.08
 2,334,570 10.68 11.37 10.68 0 3,000 -0.0
13/03/2014
10.68
 2,132,200 10.68 10.98 10.58 0 0 0
12/03/2014
10.68
 2,270,610 11.08 11.08 10.48 0 0 0
11/03/2014
11.08
 930,840 11.27 11.47 10.78 0 0 0
10/03/2014
11.27
 1,542,650 10.88 11.27 10.58 0 17,000 -0.2
07/03/2014
10.88
 2,957,100 10.19 10.88 10.68 0 0 0
06/03/2014
10.19
 1,200,490 10.09 10.29 9.89 0 0 0
05/03/2014
10.09
 2,822,930 9.49 10.09 9.40 0 1,000 -0.0
04/03/2014
9.49
 1,110,410 9.00 9.49 8.90 0 4,000 -0.0
03/03/2014
9.00
 2,339,110 8.80 9.40 8.60 0 0 0
28/02/2014
8.80
 732,460 8.80 8.90 8.60 0 0 0
27/02/2014
8.80
 1,391,430 9.00 9.20 8.70 90 62,970 -0.6
26/02/2014
9.00
 1,371,720 9.30 9.30 8.80 0 0 0
25/02/2014
9.30
 1,293,630 9.10 9.49 9.10 0 0 0
24/02/2014
9.10
 2,158,360 8.51 9.10 8.51 0 0 0
21/02/2014
8.51
 1,489,110 8.51 8.70 8.21 0 0 0
20/02/2014
8.51
 3,264,060 9.10 9.49 8.51 0 0 0
19/02/2014
9.10
 2,616,010 8.51 9.10 8.31 0 0 0
18/02/2014
8.51
 1,229,420 8.41 8.51 8.21 0 0 0
17/02/2014
8.41
 2,062,820 8.01 8.51 8.01 0 0 0
14/02/2014
8.01
 861,490 8.11 8.21 7.91 0 0 0
13/02/2014
8.11
 944,180 8.21 8.41 7.91 0 5,000 -0.0
12/02/2014
8.21
 1,074,870 7.91 8.21 7.81 0 0 0
11/02/2014
7.91
 2,256,180 7.91 8.41 7.81 0 100,000 -0.8
10/02/2014
7.91
 1,608,000 7.81 8.01 7.42 0 740,010 -5.7
07/02/2014
7.81
 1,404,980 8.31 8.41 7.81 0 546,020 -4.4
06/02/2014
8.31
 758,050 7.91 8.41 7.71 0 0 0
27/01/2014
7.91
 591,350 7.42 7.91 7.42 0 590 -0.0
24/01/2014
7.42
 2,129,390 7.02 7.42 7.02 0 200,000 -1.5
23/01/2014
7.02
 340,730 6.73 7.02 6.63 0 0 0
22/01/2014
6.73
 1,401,690 6.33 6.73 6.33 0 0 0
21/01/2014
6.33
 392,530 6.33 6.43 6.23 0 0 0
20/01/2014
6.33
 356,570 6.33 6.33 6.13 0 0 0
17/01/2014
6.33
 126,150 6.43 6.43 6.23 0 0 0
16/01/2014
6.43
 376,890 6.33 6.43 6.23 0 130 -0.0
15/01/2014
6.33
 454,730 6.33 6.43 6.23 0 0 0
14/01/2014
6.33
 166,340 6.33 6.33 6.23 0 0 0
13/01/2014
6.33
 209,060 6.23 6.33 6.13 0 350 -0.0
10/01/2014
6.23
 392,030 6.43 6.43 6.23 0 18,000 -0.1
09/01/2014
6.43
 224,150 6.33 6.43 6.23 0 150 -0.0
08/01/2014
6.33
 93,010 6.33 6.33 6.23 0 0 0
07/01/2014
6.33
 408,080 6.43 6.43 6.23 0 0 0
06/01/2014
6.43
 210,750 6.33 6.43 6.23 0 0 0
03/01/2014
6.33
 130,940 6.23 6.33 6.13 0 0 0
02/01/2014
6.23
 190,360 6.23 6.33 6.13 0 0 0
31/12/2013
6.23
 62,050 6.03 6.23 5.93 0 0 0
30/12/2013
6.03
 811,730 6.33 6.33 6.03 400 0 0.0
27/12/2013
6.33
 307,510 6.53 6.53 6.33 0 0 0
26/12/2013
6.53
 314,040 6.53 6.53 6.33 0 0 0
25/12/2013
6.53
 377,500 6.53 6.63 6.43 0 0 0
24/12/2013
6.53
 378,170 6.53 6.63 6.33 0 0 0
23/12/2013
6.53
 485,410 6.33 6.73 6.33 20,000 0 0.1
20/12/2013
6.33
 435,250 6.33 6.53 6.33 0 0 0
19/12/2013
6.33
 752,950 6.13 6.53 6.23 3,000 0 0.0
18/12/2013
6.13
 208,410 6.33 6.33 6.13 0 0 0
17/12/2013
6.33
 221,190 6.33 6.43 6.23 0 0 0
16/12/2013
6.33
 251,510 6.13 6.33 6.03 10,000 0 0.1
13/12/2013
6.13
 181,160 6.13 6.23 6.03 5,000 0 0.0
12/12/2013
6.13
 272,510 6.03 6.23 5.93 0 0 0
11/12/2013
6.03
 764,620 6.33 6.33 5.93 0 0 0
10/12/2013
6.33
 396,400 6.33 6.43 6.13 0 0 0
09/12/2013
6.33
 607,700 6.53 6.73 6.33 20,000 0 0.1
06/12/2013
6.53
 487,080 6.73 6.73 6.53 0 0 0
05/12/2013
6.73
 916,810 6.53 6.82 6.53 2,000 0 0.0
04/12/2013
6.53
 678,590 6.63 6.73 6.53 0 700 -0.0
03/12/2013
6.63
 1,659,570 6.33 6.73 6.33 0 0 0
02/12/2013
6.33
 766,010 6.43 6.43 6.23 0 0 0
29/11/2013
6.43
 1,259,390 6.33 6.63 6.23 3,000 0 0.0
28/11/2013
6.33
 1,280,140 5.93 6.33 5.84 0 200,000 -1.3
27/11/2013
5.93
 642,990 5.93 6.13 5.93 0 0 0
26/11/2013
5.93
 806,170 6.03 6.03 5.93 0 0 0
25/11/2013
6.03
 545,490 5.84 6.13 5.84 0 0 0
22/11/2013
5.84
 558,480 5.93 5.93 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |