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
(2024-08-19) 		-0.27 -7.28% 11,107,500 9,300 0.0
3.39
3.71
3.44
2 tháng
(2024-07-22) 		-0.38 -9.95% 30,151,400 35,100 0.0
3.37
3.82
3.44
3 tháng
(2024-06-20) 		-0.52 -13.13% 49,850,900 -89,000 -0.5
3.37
3.96
3.44
6 tháng
(2024-03-22) 		-1.12 -24.56% 153,667,200 -414,803 -2.0
3.37
4.56
3.44
12 tháng
(2023-09-25) 		-1.36 -28.33% 429,368,800 271,997 0.9
3.37
4.96
3.44
24 tháng
(2022-09-29) 		-3.28 -48.81% 1,265,821,600 15,229,147 64.8
3.10
6.72
3.44
36 tháng
(2021-10-04) 		-3.70 -51.82% 2,756,376,800 16,308,007 66.2
3.10
17.20
3.44
60 tháng
(2019-10-15) 		0.57 19.86% 4,546,740,490 2,562,977 34.5
1.84
17.20
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.39
 4,173,100 5.20 5.39 5.19 104,400 56,700 0.3
06/07/2023
5.20
 2,819,700 5.30 5.30 5.15 10,600 0 0.1
05/07/2023
5.30
 2,232,200 5.33 5.40 5.29 100 0 0.0
04/07/2023
5.33
 1,857,300 5.15 5.33 5.15 81,700 0 0.4
03/07/2023
5.15
 1,438,800 5.15 5.19 5.10 1,900 0 0.0
30/06/2023
5.15
 2,051,700 5.21 5.21 5.13 0 200 -0.0
29/06/2023
5.21
 2,018,100 5.30 5.36 5.21 14,000 161,100 -0.8
28/06/2023
5.30
 3,308,000 5.18 5.35 5.20 0 5,500 -0.0
27/06/2023
5.18
 3,032,100 5.19 5.25 5.15 10,200 21,000 -0.1
26/06/2023
5.19
 4,720,200 5.42 5.42 5.12 20,400 168,500 -0.8
23/06/2023
5.42
 3,242,500 5.39 5.53 5.37 2,700 88,700 -0.5
22/06/2023
5.39
 2,761,300 5.36 5.44 5.36 4,000 3,400 0.0
21/06/2023
5.36
 2,457,200 5.30 5.42 5.23 23,900 0 0.1
20/06/2023
5.30
 3,146,000 5.11 5.30 5.05 213,200 13,300 1.0
19/06/2023
5.11
 7,733,700 5.49 5.50 5.11 19,100 1,000 0.1
16/06/2023
5.49
 8,060,600 5.55 5.68 5.49 54,800 98,100 -0.2
15/06/2023
5.55
 5,501,600 5.65 5.72 5.50 100 43,600 -0.2
14/06/2023
5.65
 7,876,300 5.92 5.99 5.60 0 25,000 -0.1
13/06/2023
5.92
 8,654,800 5.66 6 5.62 12,500 0 0.1
12/06/2023
5.66
 5,357,500 5.60 5.67 5.52 61,200 0 0.3
09/06/2023
5.60
 8,373,500 5.63 5.69 5.42 4,900 50,000 -0.2
08/06/2023
5.63
 21,097,200 5.46 5.84 5.50 58,900 57,600 0.0
07/06/2023
5.46
 9,305,600 5.39 5.63 5.40 0 91,400 -0.5
06/06/2023
5.39
 6,956,700 5.26 5.43 5.23 1,000 5,100 -0.0
05/06/2023
5.26
 8,733,400 5.27 5.45 5.20 15,900 26,300 -0.1
02/06/2023
5.27
 8,504,300 5.27 5.52 5.21 152,000 22,800 0.7
01/06/2023
5.27
 17,476,100 4.93 5.27 5.08 138,000 97,300 0.2
31/05/2023
4.93
 5,463,800 4.84 4.94 4.81 26,300 0 0.1
30/05/2023
4.84
 5,294,200 4.91 4.95 4.80 200 12,000 -0.1
29/05/2023
4.91
 5,630,600 4.82 4.97 4.85 0 15,300 -0.1
26/05/2023
4.82
 5,205,500 4.68 4.88 4.67 79,500 0 0.4
25/05/2023
4.68
 2,748,600 4.71 4.77 4.65 4,900 2,900 0.0
24/05/2023
4.71
 2,924,400 4.77 4.82 4.71 10,000 600 0.0
23/05/2023
4.77
 2,681,000 4.77 4.89 4.72 17,000 0 0.1
22/05/2023
4.77
 2,420,200 4.75 4.77 4.66 41,600 0 0.2
19/05/2023
4.75
 4,610,400 4.80 4.81 4.61 0 24,000 -0.1
18/05/2023
4.80
 3,244,600 4.81 4.90 4.71 100 47,900 -0.2
17/05/2023
4.81
 10,844,700 4.68 5 4.67 20,000 68,800 -0.2
16/05/2023
4.68
 4,142,100 4.67 4.79 4.65 500 3,000 -0.0
15/05/2023
4.67
 6,673,800 4.83 4.92 4.66 27,200 61,100 -0.2
12/05/2023
4.83
 6,894,600 4.73 4.90 4.66 227,300 0 1.1
11/05/2023
4.73
 5,091,500 4.71 4.80 4.65 24,200 0 0.1
10/05/2023
4.71
 7,094,900 4.60 4.80 4.60 56,500 500 0.3
09/05/2023
4.60
 5,537,600 4.66 4.84 4.60 4,600 21,000 -0.1
08/05/2023
4.66
 8,369,500 4.36 4.66 4.36 0 100 -0.0
05/05/2023
4.36
 2,877,300 4.37 4.39 4.34 0 3,200 -0.0
04/05/2023
4.37
 2,343,200 4.33 4.40 4.34 1,100 0 0.0
28/04/2023
4.33
 2,768,500 4.32 4.41 4.31 0 0 0
27/04/2023
4.32
 2,992,600 4.32 4.43 4.31 100 0 0.0
26/04/2023
4.32
 1,748,200 4.34 4.40 4.25 3,300 0 0.0
25/04/2023
4.34
 2,626,700 4.36 4.43 4.25 2,420,000 1,900 10.5
24/04/2023
4.36
 1,491,400 4.40 4.44 4.36 0 2,000 -0.0
21/04/2023
4.40
 3,743,100 4.40 4.54 4.36 2,410,300 0 10.6
20/04/2023
4.40
 2,371,600 4.40 4.49 4.36 1,900 0 0.0
19/04/2023
4.40
 2,001,300 4.44 4.48 4.40 400 0 0.0
18/04/2023
4.44
 5,093,100 4.40 4.60 4.40 2,410,100 16,514 10.6
17/04/2023
4.40
 2,368,000 4.45 4.48 4.35 0 4,800 -0.0
14/04/2023
4.45
 2,966,200 4.55 4.61 4.45 0 23,810 -0.1
13/04/2023
4.55
 9,623,600 4.34 4.63 4.33 2,487,000 20,424 11.2
12/04/2023
4.34
 2,804,500 4.40 4.48 4.30 0 21,200 -0.1
11/04/2023
4.40
 2,915,400 4.45 4.50 4.33 28,300 73,100 -0.2
10/04/2023
4.45
 6,352,500 4.26 4.47 4.23 2,545,500 64,200 11.0
07/04/2023
4.26
 3,486,500 4.29 4.35 4.22 30,000 0 0.1
06/04/2023
4.29
 5,533,700 4.47 4.57 4.29 1,000 33,700 -0.1
05/04/2023
4.47
 7,250,200 4.18 4.47 4.18 2,632,300 0 11.8
04/04/2023
4.18
 3,928,400 4.07 4.19 4.06 56,500 0 0.2
03/04/2023
4.07
 1,260,100 4.01 4.09 4.02 28,900 0 0.1
31/03/2023
4.01
 1,336,300 4.02 4.04 3.98 10 10,400 -0.0
30/03/2023
4.02
 3,200,500 4.03 4.06 4 100 38,000 -0.2
29/03/2023
4.03
 1,879,400 4.08 4.08 4 0 0 0.2
28/03/2023
4.08
 1,462,700 4.12 4.19 4.08 0 0 0.2
27/03/2023
4.12
 3,091,600 4 4.14 4 53,200 400 0.2
24/03/2023
4
 865,100 4 4.05 4 0 0 0
23/03/2023
4
 757,500 4.06 4.06 3.99 0 0 0
22/03/2023
4.06
 481,200 4.05 4.09 4.03 0 0 0
21/03/2023
4.05
 1,232,000 3.99 4.05 3.94 0 0 -0.2
20/03/2023
3.99
 1,215,400 4.05 4.10 3.96 20 13,200 -0.1
17/03/2023
4.05
 1,407,000 4.08 4.11 4.03 0 0 -0.0
16/03/2023
4.08
 659,800 4.13 4.18 4.07 0 900 -0.0
15/03/2023
4.13
 2,290,500 4.07 4.17 4.09 13,200 23,200 -0.0
14/03/2023
4.07
 2,034,400 4.14 4.18 4.04 2,000 85,000 -0.3
13/03/2023
4.14
 1,593,300 4.25 4.25 4.14 0 23,600 -0.1
10/03/2023
4.25
 701,600 4.30 4.30 4.21 4,200 15,700 -0.0
09/03/2023
4.30
 806,900 4.21 4.30 4.22 37,000 0 0.2
08/03/2023
4.21
 783,900 4.21 4.23 4.16 16,800 9,400 0.0
07/03/2023
4.21
 485,800 4.25 4.28 4.18 820 20,600 -0.1
06/03/2023
4.25
 1,126,400 4.20 4.28 4.21 48,500 0 0.2
03/03/2023
4.20
 829,100 4.24 4.30 4.16 0 44,800 -0.2
02/03/2023
4.24
 555,700 4.28 4.34 4.24 4,000 20,000 -0.1
01/03/2023
4.28
 929,600 4.20 4.28 4.15 46,600 42,700 0.0
28/02/2023
4.20
 1,020,200 4.16 4.26 4.15 0 87,800 -0.4
27/02/2023
4.16
 2,056,100 4.33 4.33 4.12 0 134,600 -0.6
24/02/2023
4.33
 738,600 4.45 4.46 4.31 15,000 58,600 -0.2
23/02/2023
4.45
 2,562,700 4.40 4.45 4.24 200 152,900 -0.7
22/02/2023
4.40
 1,989,400 4.54 4.54 4.40 22,600 0 0.1
21/02/2023
4.54
 2,025,900 4.57 4.68 4.54 1,700 0 0.0
20/02/2023
4.57
 2,920,200 4.38 4.57 4.46 145,700 0 0.7
17/02/2023
4.38
 1,366,700 4.39 4.43 4.30 14,900 41,500 -0.1
16/02/2023
4.39
 1,037,900 4.35 4.49 4.35 20,100 0 0.1
15/02/2023
4.35
 1,427,400 4.30 4.40 4.28 40,500 13,900 0.1

Chính sách bảo mật | Điều khoản sử dụng |