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)
21/11/2013
5.93
 1,476,360 6.13 6.23 5.84 0 280 -0.0
20/11/2013
6.13
 1,043,100 5.84 6.23 5.93 0 0 0
19/11/2013
5.84
 1,247,880 5.54 5.84 5.44 0 0 0
18/11/2013
5.54
 695,370 5.44 5.64 5.44 0 2,310 -0.0
15/11/2013
5.44
 603,620 5.44 5.44 5.24 0 0 0
14/11/2013
5.44
 272,140 5.44 5.44 5.34 0 0 0
13/11/2013
5.44
 215,970 5.44 5.44 5.24 0 0 0
12/11/2013
5.44
 700,950 5.44 5.64 5.34 2,000 0 0.0
11/11/2013
5.44
 449,930 5.34 5.54 5.34 0 0 0
08/11/2013
5.34
 696,230 5.44 5.54 5.34 5,000 0 0.0
07/11/2013
5.44
 1,107,290 5.44 5.64 5.24 0 0 0
06/11/2013
5.44
 537,100 5.34 5.44 5.34 0 0 0
05/11/2013
5.34
 777,430 5.14 5.44 5.14 0 0 0
04/11/2013
5.14
 339,010 5.04 5.24 4.95 0 0 0
01/11/2013
5.04
 145,740 5.04 5.14 5.04 0 0 0
31/10/2013
5.04
 226,210 5.14 5.14 4.95 0 0 0
30/10/2013
5.14
 262,780 5.14 5.14 5.04 0 0 0
29/10/2013
5.14
 166,370 5.04 5.14 4.95 0 0 0
28/10/2013
5.04
 489,170 5.24 5.24 5.04 0 0 0
25/10/2013
5.24
 600,870 5.24 5.34 5.14 0 0 0
24/10/2013
5.24
 611,310 5.24 5.34 5.14 0 0 0
23/10/2013
5.24
 927,580 5.04 5.34 5.04 100,000 0 0.5
22/10/2013
5.04
 690,480 4.95 5.14 4.95 0 0 0
21/10/2013
4.95
 575,810 5.14 5.24 4.95 0 0 0
18/10/2013
5.14
 511,480 4.95 5.14 4.95 0 0 0
17/10/2013
4.95
 655,530 5.14 5.24 4.95 0 0 0
16/10/2013
5.14
 2,192,680 4.95 5.24 5.04 500 0 0.0
15/10/2013
4.95
 463,630 4.65 4.95 4.65 0 220 -0.0
14/10/2013
4.65
 302,220 4.75 4.85 4.65 0 0 0
11/10/2013
4.75
 479,680 4.65 4.85 4.65 0 0 0
10/10/2013
4.65
 557,560 4.85 4.95 4.65 0 0 0
09/10/2013
4.85
 633,190 4.85 4.95 4.75 0 0 0
08/10/2013
4.85
 418,540 4.75 4.95 4.75 0 0 0
07/10/2013
4.75
 925,310 4.75 4.95 4.65 0 0 0
04/10/2013
4.75
 1,304,450 5.04 5.04 4.75 0 0 0
03/10/2013
5.04
 1,109,060 5.24 5.24 4.95 0 0 0
02/10/2013
5.24
 1,355,880 5.24 5.54 5.24 0 0 0
01/10/2013
5.24
 1,353,880 4.95 5.24 5.04 0 0 0
30/09/2013
4.95
 198,070 5.04 5.04 4.95 0 0 0
27/09/2013
5.04
 334,310 5.14 5.14 4.95 0 0 0
26/09/2013
5.14
 311,920 5.14 5.14 4.95 0 0 0
25/09/2013
5.14
 647,950 4.95 5.24 4.85 0 0 0
24/09/2013
4.95
 281,480 4.95 5.04 4.75 0 0 0
23/09/2013
4.95
 206,730 4.95 5.04 4.85 0 6,380 -0.0
20/09/2013
4.95
 80,910 4.95 4.95 4.85 0 0 0
19/09/2013
4.95
 48,650 4.85 4.95 4.85 0 0 0
18/09/2013
4.85
 117,550 4.85 4.95 4.75 0 0 0
17/09/2013
4.85
 124,020 4.95 4.95 4.85 0 0 0
16/09/2013
4.95
 231,650 5.04 5.14 4.85 0 0 0
13/09/2013
5.04
 408,510 4.85 5.14 4.85 0 0 0
12/09/2013
4.85
 59,260 4.95 4.95 4.85 0 0 0
11/09/2013
4.95
 155,640 4.85 4.95 4.85 12,880 0 0.1
10/09/2013
4.85
 335,530 4.95 4.95 4.75 28,570 0 0.1
09/09/2013
4.95
 275,140 4.95 5.04 4.85 0 0 0
06/09/2013
4.95
 140,830 4.95 5.04 4.85 0 0 0
05/09/2013
4.95
 199,510 4.85 5.04 4.75 0 0 0
04/09/2013
4.85
 170,170 4.95 5.04 4.85 0 0 0
03/09/2013
4.95
 159,830 5.04 5.14 4.95 0 0 0
30/08/2013
5.04
 127,380 4.95 5.04 4.85 0 0 0
29/08/2013
4.95
 128,410 4.95 5.14 4.95 0 0 0
28/08/2013
4.95
 494,260 5.24 5.24 4.95 0 0 0
27/08/2013
5.24
 62,270 5.24 5.24 5.04 0 0 0
26/08/2013
5.24
 74,220 5.24 5.24 5.04 0 0 0
23/08/2013
5.24
 157,710 5.14 5.24 5.04 0 0 0
22/08/2013
5.14
 227,580 5.34 5.44 5.14 0 0 0
21/08/2013
5.34
 420,570 5.54 5.54 5.24 0 0 0
20/08/2013
5.54
 623,230 5.34 5.64 5.34 0 0 0
19/08/2013
5.34
 827,450 5.04 5.34 5.14 0 400,000 -2.2
16/08/2013
5.04
 220,360 5.04 5.14 4.95 0 0 0
15/08/2013
5.04
 245,860 5.04 5.04 4.95 0 0 0
14/08/2013
5.04
 354,120 4.95 5.04 4.75 0 0 0
13/08/2013
4.95
 206,360 5.14 5.14 4.95 0 0 0
12/08/2013
5.14
 52,680 5.04 5.14 5.04 0 0 0
09/08/2013
5.04
 35,260 5.04 5.24 5.04 0 0 0
08/08/2013: Quyền mua cổ phiếu: 20/3 Giá: 5 (Volume + 15%, Ratio=0.15)
08/08/2013
5.04
 99,500 5.20 5.24 5.04 0 0 0
07/08/2013
5.20
 137,820 5.20 5.20 5.10 0 0 0
06/08/2013
5.20
 108,100 5.20 5.20 5.10 0 0 0
05/08/2013
5.20
 66,190 5.10 5.20 5.10 0 0 0
02/08/2013
5.10
 171,490 5.10 5.20 5.10 0 0 0
01/08/2013
5.10
 162,860 5.01 5.10 5.01 0 0 0
31/07/2013
5.01
 140,640 5.01 5.10 5.01 0 0 0
30/07/2013
5.01
 108,110 5.10 5.20 5.01 0 0 0
29/07/2013
5.10
 284,900 5.20 5.20 5.10 0 0 0
26/07/2013
5.20
 333,780 5.20 5.30 5.10 0 20,000 -0.1
25/07/2013
5.20
 109,950 5.30 5.30 5.20 0 0 0
24/07/2013
5.30
 327,640 5.20 5.30 5.20 0 0 0
23/07/2013
5.20
 293,050 5.20 5.40 5.20 0 0 0
22/07/2013
5.20
 144,960 5.30 5.30 5.20 10,000 0 0.1
19/07/2013
5.30
 69,880 5.30 5.40 5.30 10,000 0 0.1
18/07/2013
5.30
 174,170 5.40 5.40 5.30 0 0 0
17/07/2013
5.40
 59,170 5.40 5.40 5.30 0 0 0
16/07/2013
5.40
 150,510 5.40 5.50 5.30 0 0 0
15/07/2013
5.40
 389,090 5.40 5.50 5.40 0 0 0
12/07/2013
5.40
 146,420 5.20 5.40 5.30 0 0 0
11/07/2013
5.20
 70,480 5.30 5.30 5.20 0 0 0
10/07/2013
5.30
 102,390 5.30 5.40 5.20 0 0 0
09/07/2013
5.30
 103,150 5.30 5.30 5.20 0 0 0
08/07/2013
5.30
 321,200 5.30 5.40 5.30 0 0 0
05/07/2013
5.30
 105,340 5.40 5.50 5.30 0 0 0
04/07/2013
5.40
 228,760 5.40 5.50 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |