CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.47
0.03
(0.87%)
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)
18/11/2009
16.65
 402,220 16.60 16.65 15.90 1,270 0 0
17/11/2009
16.60
 830,630 16.40 17.19 16.40 0 0 0
16/11/2009
16.40
 117,860 15.65 16.40 16.40 20 0 0
13/11/2009
15.65
 293,710 14.91 15.65 14.81 0 0 0
12/11/2009
14.91
 388,890 14.51 15.11 14.66 0 0 0
11/11/2009
14.51
 166,290 14.31 14.56 13.91 0 0 0
10/11/2009
14.31
 360,950 14.96 15.01 14.21 450 0 0
09/11/2009
14.96
 173,000 15.70 15.70 14.96 1,000 500 0
06/11/2009
15.70
 493,910 15.45 16.20 15.70 5,000 1,000 0
05/11/2009
15.45
 276,390 14.76 15.45 14.71 0 1,000 0
04/11/2009
14.76
 523,700 15.26 15.80 14.51 16,000 21,860 0
03/11/2009
15.26
 236,350 16.05 16.05 15.26 500 0 0
02/11/2009
16.05
 204,650 16.90 16.90 16.05 0 60 0
30/10/2009
16.90
 435,390 16.55 17.09 16.55 2,000 10,000 0
29/10/2009
16.55
 375,710 17.39 17.39 16.55 0 21,000 0
28/10/2009
17.39
 317,820 17.64 18.19 17.14 0 19,000 0
27/10/2009
17.64
 399,320 18.49 18.49 17.59 1,000 1,000 0
26/10/2009
18.49
 391,670 19.23 19.63 18.34 0 200 0
23/10/2009
19.23
 557,890 20.23 20.37 19.23 1,000 11,060 0
22/10/2009
20.23
 529,730 19.88 20.37 19.58 10,000 23,000 0
21/10/2009
19.88
 459,830 19.68 20.13 19.38 0 0 0
20/10/2009
19.68
 636,210 19.68 20.08 19.38 900 4,000 0
19/10/2009
19.68
 1,027,410 20.62 20.92 19.63 30,910 27,060 0
16/10/2009
20.62
 1,733,700 19.68 20.62 19.68 4,520 100 0
15/10/2009
19.68
 47,030 18.78 19.68 19.68 0 100 0
14/10/2009
18.78
 52,220 17.89 18.78 18.78 0 200 0
13/10/2009
17.89
 129,400 17.04 17.89 17.89 0 0 0
12/10/2009
17.04
 695,820 16.25 17.04 16.95 9,000 0 0
09/10/2009
16.25
 236,450 16.35 16.65 16.15 0 0 0
08/10/2009
16.35
 469,390 16.10 16.65 15.90 0 2,400 0
07/10/2009
16.10
 301,670 15.36 16.10 15.55 0 0 0
06/10/2009
15.36
 282,910 15.41 15.80 15.36 0 0 0
05/10/2009
15.41
 598,180 16.15 16.15 15.36 0 44,000 0
02/10/2009
16.15
 287,730 17.00 17.00 16.15 0 0 0
01/10/2009
17.00
 496,040 17.84 17.84 17.00 0 0 0
30/09/2009
17.84
 1,372,940 17.00 17.84 17.39 0 0 0
29/09/2009
17.00
 375,820 16.20 17.00 16.20 500 0 0
28/09/2009
16.20
 484,990 16.40 16.60 16.05 0 11,800 0
25/09/2009
16.40
 391,140 16.00 16.40 15.65 0 0 0
24/09/2009
16.00
 479,080 16.80 16.85 16.00 0 31,140 0
23/09/2009
16.80
 847,930 16.90 17.74 16.80 0 0 0
22/09/2009
16.90
 870,200 16.10 16.90 15.90 88,860 10,000 0
21/09/2009
16.10
 808,990 15.36 16.10 15.50 0 60 0
18/09/2009
15.36
 504,830 14.66 15.36 14.51 950 100 0
17/09/2009
14.66
 416,780 15.06 15.11 14.46 0 0 0
16/09/2009
15.06
 1,078,880 14.36 15.06 14.41 0 100 0
15/09/2009
14.36
 758,230 13.72 14.36 13.72 0 0 0
14/09/2009
13.72
 864,530 13.07 13.72 13.17 0 500 0
11/09/2009
13.07
 207,560 13.32 13.37 13.02 0 0 0
10/09/2009
13.32
 285,090 13.37 13.47 13.27 0 0 0
09/09/2009
13.37
 229,010 13.22 13.57 13.12 0 0 0
08/09/2009
13.22
 278,850 12.67 13.27 12.77 500 950 0
07/09/2009
12.67
 361,740 12.82 12.82 12.22 0 0 0
04/09/2009
12.82
 619,210 13.47 13.57 12.82 24,000 0 0
03/09/2009
13.47
 287,700 13.91 14.41 13.47 0 0 0
02/09/2009
13.91
 0 13.91 13.91 13.91 0 0 0
01/09/2009
13.91
 849,580 13.27 13.91 13.17 20,000 25,000 0
31/08/2009
13.27
 441,830 12.67 13.27 12.77 0 5,320 0
28/08/2009
12.67
 372,710 12.47 12.87 12.37 20,000 0 0
27/08/2009
12.47
 253,160 12.52 12.62 12.32 0 300 0
26/08/2009
12.52
 498,540 12.27 12.82 12.42 7,800 25,960 0
25/08/2009
12.27
 546,480 11.73 12.27 11.68 1,750 20,000 0
24/08/2009
11.73
 335,950 11.83 11.93 11.63 10,000 20,000 0
21/08/2009
11.83
 423,140 11.88 12.22 11.68 10,000 0 0
20/08/2009
11.88
 589,930 11.48 11.93 11.53 21,800 20,000 0
19/08/2009
11.48
 362,450 10.93 11.48 11.18 0 0 0
18/08/2009
10.93
 249,630 10.63 10.98 10.34 0 3,460 0
17/08/2009
10.63
 167,880 10.78 10.78 10.63 0 480 0
14/08/2009
10.78
 315,810 11.08 11.08 10.68 0 0 0
13/08/2009
11.08
 192,060 11.18 11.43 11.08 0 0 0
12/08/2009
11.18
 266,440 11.28 11.68 11.18 0 0 0
11/08/2009
11.28
 529,550 10.78 11.28 10.68 0 0 0
10/08/2009
10.78
 434,590 10.29 10.78 10.29 0 1,000 0
07/08/2009
10.29
 167,110 10.58 10.58 10.24 0 660 0
06/08/2009
10.58
 305,360 10.29 10.78 10.29 0 0 0
05/08/2009
10.29
 421,230 9.84 10.29 9.84 0 0 0
04/08/2009
9.84
 198,750 9.39 9.84 9.59 0 0 0
03/08/2009
9.39
 215,470 9.69 9.69 9.39 0 0 0
31/07/2009
9.69
 135,580 9.99 10.24 9.69 0 0 0
30/07/2009
9.99
 134,580 10.44 10.44 9.94 0 0 0
29/07/2009
10.44
 110,300 10.39 10.68 9.99 0 0 0
28/07/2009
10.39
 238,170 10.29 10.78 9.79 0 0 0
27/07/2009
10.29
 241,580 9.84 10.29 9.94 10,000 0 0
24/07/2009
9.84
 84,860 9.39 9.84 9.84 0 0 0
23/07/2009
9.39
 155,570 8.94 9.39 8.70 0 0 0
22/07/2009
8.94
 119,360 8.99 9.34 8.94 8,600 0 0
21/07/2009
8.99
 32,490 9.04 9.29 8.85 8,000 0 0
20/07/2009
9.04
 390,760 9.24 9.24 8.80 0 0 0
17/07/2009
9.24
 125,190 9.64 9.64 9.24 0 0 0
16/07/2009
9.64
 46,600 9.49 9.89 9.54 0 0 0
15/07/2009
9.49
 47,160 9.34 9.59 9.34 0 1,000 0
14/07/2009
9.34
 101,000 9.69 9.69 9.34 0 0 0
13/07/2009
9.69
 164,160 9.94 9.94 9.59 0 0 0
10/07/2009
9.94
 171,240 10.24 10.34 9.84 0 0 0
09/07/2009
10.24
 83,390 10.44 10.44 10.19 0 0 0
08/07/2009
10.44
 186,850 10.63 10.63 10.14 6,000 0 0
07/07/2009
10.63
 218,390 10.54 10.68 10.44 0 0 0
06/07/2009
10.54
 173,890 10.04 10.54 10.04 0 0 0
03/07/2009
10.04
 178,070 9.64 10.04 9.64 0 8,000 0
02/07/2009
9.64
 125,740 9.44 9.74 9.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |