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
(2024-08-20) 		-0.18 -4.93% 10,323,400 35,400 0.1
3.39
3.69
3.47
2 tháng
(2024-07-22) 		-0.35 -9.16% 30,488,000 35,100 0.0
3.37
3.82
3.47
3 tháng
(2024-06-21) 		-0.44 -11.25% 48,190,000 44,200 0.1
3.37
3.94
3.47
6 tháng
(2024-03-25) 		-1.02 -22.72% 151,694,600 -468,003 -2.2
3.37
4.51
3.47
12 tháng
(2023-09-25) 		-1.33 -27.71% 429,705,400 271,997 0.9
3.37
4.96
3.47
24 tháng
(2022-09-30) 		-2.84 -45.01% 1,265,264,500 15,316,047 65.4
3.10
6.31
3.47
36 tháng
(2021-10-05) 		-3.71 -51.67% 2,753,441,200 16,028,007 64.2
3.10
17.20
3.47
60 tháng
(2019-10-16) 		0.64 22.61% 4,546,853,540 2,562,977 34.5
1.84
17.20
3.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2013
5.10
 284,110 5.30 5.30 5.10 0 0 0
30/01/2013
5.30
 451,580 5.10 5.30 5.01 0 0 0
29/01/2013
5.10
 415,980 5.20 5.20 5.10 0 0 0
28/01/2013
5.20
 541,860 5.10 5.40 5.10 0 0 0
25/01/2013
5.10
 277,230 5.10 5.30 5.10 0 0 0
24/01/2013
5.10
 811,350 5.10 5.20 4.91 0 0 0
23/01/2013
5.10
 300,200 5.20 5.30 5.01 0 0 0
22/01/2013
5.20
 745,680 5.40 5.40 5.10 0 0 0
21/01/2013
5.40
 363,750 5.40 5.50 5.30 0 0 0
18/01/2013
5.40
 778,530 5.79 5.89 5.40 51,990 0 0.3
17/01/2013
5.79
 1,801,810 5.50 5.79 5.69 0 0 0
16/01/2013
5.50
 2,067,640 5.20 5.50 5.30 10,000 490 0.1
15/01/2013
5.20
 929,600 5.01 5.30 5.10 0 0 0
14/01/2013
5.01
 267,560 5.01 5.10 4.91 0 0 0
11/01/2013
5.01
 432,480 5.10 5.20 5.01 0 0 0
10/01/2013: Quyền mua cổ phiếu: 2/1 Giá: 5 (Volume + 50%, Ratio=0.50)
10/01/2013
5.10
 518,700 5.04 5.20 5.01 0 0 0
09/01/2013
5.04
 1,030,730 5.04 5.23 4.94 0 0 0
08/01/2013
5.04
 546,030 4.94 5.14 4.85 0 0 0
07/01/2013
4.94
 843,380 4.94 5.14 4.94 0 0 0
04/01/2013
4.94
 1,164,040 5.14 5.14 4.94 0 0 0
03/01/2013
5.14
 669,020 5.23 5.33 5.04 0 0 0
02/01/2013
5.23
 1,049,290 5.04 5.23 5.04 0 0 0
28/12/2012
5.04
 899,080 5.14 5.23 4.94 0 0 0
27/12/2012
5.14
 510,120 5.23 5.33 5.14 0 0 0
26/12/2012
5.23
 241,510 5.14 5.33 5.14 0 0 0
25/12/2012
5.14
 1,238,550 5.04 5.23 5.14 0 0 0
24/12/2012
5.04
 609,340 4.85 5.04 4.85 0 0 0
21/12/2012
4.85
 128,010 4.85 4.85 4.75 0 0 0
20/12/2012
4.85
 446,870 4.94 5.04 4.75 0 0 0
19/12/2012
4.94
 353,760 4.94 5.04 4.85 0 0 0
18/12/2012
4.94
 494,330 5.04 5.04 4.85 0 0 0
17/12/2012
5.04
 292,500 5.04 5.14 4.94 0 0 0
14/12/2012
5.04
 819,000 5.23 5.23 5.04 0 0 0
13/12/2012
5.23
 464,770 5.14 5.33 5.04 0 0 0
12/12/2012
5.14
 370,220 4.94 5.14 5.04 0 0 0
11/12/2012
4.94
 490,040 5.14 5.23 4.94 0 0 0
10/12/2012
5.14
 440,740 4.94 5.14 4.85 0 0 0
07/12/2012
4.94
 482,850 4.85 5.04 4.85 0 0 0
06/12/2012
4.85
 864,800 4.65 4.85 4.55 0 0 0
05/12/2012
4.65
 1,041,880 4.46 4.65 4.46 0 38,000 -0.2
04/12/2012
4.46
 524,680 4.36 4.46 4.36 0 500 -0.0
03/12/2012
4.36
 1,214,660 4.36 4.55 4.26 0 0 0
30/11/2012
4.36
 232,450 4.17 4.36 4.36 0 0 0
29/11/2012
4.17
 581,890 3.97 4.17 4.07 0 0 0
28/11/2012
3.97
 80,100 3.97 4.07 3.97 0 0 0
27/11/2012
3.97
 134,290 3.97 4.07 3.97 0 5,000 -0.0
26/11/2012
3.97
 351,070 4.17 4.17 3.97 0 0 0
23/11/2012
4.17
 109,330 4.17 4.26 4.07 0 0 0
22/11/2012
4.17
 171,840 4.17 4.17 4.07 0 0 0
21/11/2012
4.17
 205,160 4.07 4.26 4.07 0 0 0
20/11/2012
4.07
 103,330 4.26 4.26 4.07 4,000 0 0.0
19/11/2012
4.26
 242,750 4.17 4.36 4.17 0 5,000 -0.0
16/11/2012
4.17
 472,440 3.97 4.17 4.07 0 6,000 -0.0
15/11/2012
3.97
 128,590 3.97 4.07 3.97 0 0 0
14/11/2012
3.97
 210,370 4.07 4.17 3.97 0 0 0
13/11/2012
4.07
 375,130 4.26 4.26 4.07 0 0 0
12/11/2012
4.26
 297,770 4.07 4.26 4.07 5,000 0 0.0
09/11/2012
4.07
 92,020 3.97 4.07 3.97 0 0 0
08/11/2012
3.97
 455,560 3.88 4.07 3.88 5,000 0 0.0
07/11/2012
3.88
 149,700 3.78 3.88 3.88 0 0 0
06/11/2012
3.78
 180,980 3.78 3.88 3.68 0 10 -0
05/11/2012
3.78
 427,170 3.97 3.97 3.78 0 20,000 -0.1
02/11/2012
3.97
 532,840 4.17 4.17 3.97 0 0 0
01/11/2012
4.17
 108,310 3.97 4.17 3.97 0 0 0
31/10/2012
3.97
 282,430 4.07 4.07 3.88 5,000 0 0.0
30/10/2012
4.07
 361,530 4.17 4.26 4.07 4,000 0 0.0
29/10/2012
4.17
 223,540 4.07 4.26 4.07 9,000 0 0.0
26/10/2012
4.07
 586,570 4.26 4.26 4.07 8,000 0 0.0
25/10/2012
4.26
 597,120 4.46 4.46 4.26 0 0 0
24/10/2012
4.46
 512,610 4.65 4.65 4.46 2,000 0 0.0
23/10/2012
4.65
 201,810 4.55 4.65 4.55 2,000 3,300 -0.0
22/10/2012
4.55
 230,770 4.65 4.65 4.46 4,000 6,900 -0.0
19/10/2012
4.65
 1,396,560 4.55 4.75 4.46 0 5,000 -0.0
18/10/2012
4.55
 670,130 4.75 4.75 4.55 3,300 0 0.0
17/10/2012
4.75
 594,830 4.55 4.75 4.65 8,900 0 0.0
16/10/2012
4.55
 677,720 4.36 4.55 4.46 0 0 0
15/10/2012
4.36
 2,023,350 4.46 4.65 4.26 5,000 0 0.0
12/10/2012
4.46
 31,610 4.26 4.46 4.46 20,000 0 0.1
11/10/2012
4.26
 19,930 4.07 4.26 4.26 0 0 0
10/10/2012
4.07
 47,800 3.88 4.07 4.07 0 0 0
09/10/2012
3.88
 127,080 3.78 3.88 3.88 0 0 0
08/10/2012
3.78
 147,910 3.68 3.78 3.68 0 0 0
05/10/2012
3.68
 162,660 3.68 3.78 3.68 400 0 0.0
04/10/2012
3.68
 281,490 3.59 3.68 3.49 0 0 0
03/10/2012
3.59
 1,004,030 3.59 3.68 3.49 2,000 0 0.0
02/10/2012
3.59
 330,420 3.68 3.68 3.59 2,000 0 0.0
01/10/2012
3.68
 691,490 3.88 3.88 3.68 0 0 0
28/09/2012
3.88
 425,430 4.07 4.07 3.88 0 0 0
27/09/2012
4.07
 218,620 4.17 4.17 3.97 0 0 0
26/09/2012
4.17
 67,450 4.07 4.17 3.97 0 0 0
25/09/2012
4.07
 160,300 4.07 4.07 3.88 0 0 0
24/09/2012
4.07
 92,610 4.07 4.17 3.97 0 0 0
21/09/2012
4.07
 367,400 4.07 4.17 3.88 0 0 0
20/09/2012
4.07
 277,330 4.26 4.26 4.07 0 0 0
19/09/2012
4.26
 249,210 4.46 4.46 4.26 0 0 0
18/09/2012
4.46
 312,500 4.65 4.65 4.46 0 0 0
17/09/2012
4.65
 164,470 4.85 4.85 4.65 0 0 0
14/09/2012
4.85
 248,450 4.65 4.85 4.65 0 0 0
13/09/2012
4.65
 134,520 4.55 4.65 4.46 0 0 0
12/09/2012
4.55
 179,880 4.46 4.65 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |