CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.70
0
(0%)
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
(2024-10-14) 		-0.20 -6.90% 2,871,300 200 0.0
2.70
2.90
2.70
2 tháng
(2024-09-16) 		-0.10 -3.57% 7,254,300 6,422 0.0
2.70
3.10
2.70
3 tháng
(2024-08-15) 		0 0% 12,089,500 -22,378 -0.1
2.70
3.10
2.70
6 tháng
(2024-05-17) 		-1.70 -38.64% 40,509,600 -24,478 -0.1
2.60
4.50
2.70
12 tháng
(2023-11-20) 		-1.60 -37.21% 134,643,200 41,417 0.3
2.60
5.60
2.70
24 tháng
(2022-11-24) 		0.90 50% 267,674,214 57,217 0.3
1.80
5.60
2.70
36 tháng
(2021-11-29) 		-4.30 -61.43% 455,251,933 128,145 0.9
1.60
9.20
2.70
60 tháng
(2019-12-10) 		0.10 3.85% 765,863,197 -193,192 -0.5
1.50
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
6.20
 1,081,041 6.80 7 6.20 0 0 0
21/01/2022
6.80
 1,033,563 6.20 6.80 6.30 0 0 0
20/01/2022
6.20
 954,200 5.70 6.20 5.30 0 0 0
19/01/2022
5.70
 1,569,300 6.30 6.30 5.70 0 0 0
18/01/2022
6.30
 1,493,600 6.90 6.90 6.30 1,500 64,000 -0.4
17/01/2022
6.90
 1,338,910 7.50 7.80 6.80 500 0 0.0
14/01/2022
7.50
 1,274,822 7.50 7.90 6.80 1,400 5,100 -0.0
13/01/2022
7.50
 2,653,922 8.30 8.40 7.50 0 72,100 -0.5
12/01/2022
8.30
 2,805,800 8.60 8.60 7.80 0 0 0
11/01/2022
8.60
 2,245,872 9.20 9.20 8.30 0 0 0
10/01/2022
9.20
 4,265,245 9 9.80 9 30,000 0 0.3
07/01/2022
9
 4,674,754 8.30 9.10 8.20 27,200 0 0.2
06/01/2022
8.30
 2,675,241 8.10 8.60 8 0 0 0
05/01/2022
8.10
 1,700,324 8.20 8.30 8 0 0 0
04/01/2022
8.20
 1,981,295 8 8.30 8 0 0 0
31/12/2021
8
 1,121,895 8.30 8.40 8 0 0 0
30/12/2021
8.30
 1,928,050 8.30 8.50 8.20 0 4,000 -0.0
29/12/2021
8.30
 2,587,415 8.20 8.30 8 100 0 0.0
28/12/2021
8.20
 2,426,122 8.40 8.50 8.10 100 0 0.0
27/12/2021
8.40
 949,947 8.40 8.60 8.30 5,000 0 0.0
24/12/2021
8.40
 2,523,822 8.20 8.80 8.10 0 15,000 -0.1
23/12/2021
8.20
 1,652,110 8.30 8.40 7.90 0 0 0
22/12/2021
8.30
 3,329,420 7.90 8.50 7.90 0 10,000 -0.1
21/12/2021
7.90
 1,649,859 7.90 7.90 7.70 3,000 0 0.0
20/12/2021
7.90
 1,263,527 8.10 8.20 7.80 3,000 0 0.0
17/12/2021
8.10
 3,065,887 8 8.30 7.80 46,900 0 0.4
16/12/2021
8
 1,857,555 7.70 8 7.50 0 0 0
15/12/2021
7.70
 1,226,100 7.80 7.80 7.50 0 237 -0.0
14/12/2021
7.80
 1,159,981 8 8 7.70 2,000 0 0.0
13/12/2021
8
 1,072,307 7.60 8 7.50 2,000 0 0.0
10/12/2021
7.60
 1,377,382 7.70 7.80 7.40 0 0 0
09/12/2021
7.70
 1,583,645 7.50 7.90 7.30 66,000 0 0.5
08/12/2021
7.50
 2,037,858 7.90 8 7.40 0 0 0
07/12/2021
7.90
 3,223,169 8 8 7.20 0 0 0
06/12/2021
8
 3,187,916 8.80 8.80 8 1,000 0 0.0
03/12/2021
8.80
 5,372,442 8.30 9.10 8.40 0 0 0
02/12/2021
8.30
 2,522,149 7.60 8.30 7.50 0 200 -0.0
01/12/2021
7.60
 2,237,765 7.40 7.60 7.20 0 0 0
30/11/2021
7.40
 4,289,640 7 7.60 7 0 0 0
29/11/2021
7
 2,053,690 6.80 7 6.50 0 100 -0.0
26/11/2021
6.80
 2,714,100 7.10 7.20 6.70 0 6,000 -0.0
25/11/2021
7.10
 3,116,177 7.30 7.50 6.90 0 3,000 -0.0
24/11/2021
7.30
 3,727,848 7 7.70 7.20 100 0 0.0
23/11/2021
7
 1,860,171 6.40 7 6 1,000 100 0.0
22/11/2021
6.40
 3,131,609 6.90 7.10 6.30 0 0 0
19/11/2021
6.90
 3,927,949 7.10 7.50 6.50 1,300 34,800 -0.2
18/11/2021
7.10
 2,798,855 7 7.60 6.80 0 0 0
17/11/2021
7
 1,858,362 6.70 7 6.50 0 4,800 -0.0
16/11/2021
6.70
 3,398,389 7.20 7.20 6.50 5,100 200 0.0
15/11/2021
7.20
 1,990,816 7.10 7.50 6.90 0 3,100 -0.0
12/11/2021
7.10
 2,910,143 6.50 7.10 6.50 3,800 50,900 -0.3
11/11/2021
6.50
 3,199,043 6 6.60 6 0 40,000 -0.3
10/11/2021
6
 1,221,738 6.10 6.10 5.90 0 0 0
09/11/2021
6.10
 742,590 6.10 6.20 6 300 0 0.0
08/11/2021
6.10
 1,077,976 6.10 6.20 6 0 5,800 -0.0
05/11/2021
6.10
 1,083,475 6 6.10 5.90 300 2,500 -0.0
04/11/2021
6
 834,811 6 6.10 5.90 200 500 -0.0
03/11/2021
6
 2,169,743 6.30 6.70 6 600 1,000 -0.0
02/11/2021
6.30
 1,100,677 6.10 6.30 6.10 1,700 75 0.0
01/11/2021
6.10
 2,268,679 6.10 6.40 5.90 300 0 0.0
29/10/2021
6.10
 1,607,932 5.90 6.10 5.80 2,000 20,000 -0.1
28/10/2021
5.90
 1,302,952 5.80 6.10 5.80 0 0 0
27/10/2021
5.80
 4,305,800 6.20 6.20 5.60 10,100 2,000 0.0
26/10/2021
6.20
 949,100 6.20 6.30 5.90 1,200 500 0.0
25/10/2021
6.20
 1,906,200 6.30 6.60 6 2,700 0 0.0
22/10/2021
6.30
 4,843,000 5.90 6.40 5.60 18,700 0 0.1
21/10/2021
5.90
 2,308,300 5.70 6.20 5.60 0 0 0
20/10/2021
5.70
 3,439,900 5.20 5.70 5.10 21,000 0 0.1
19/10/2021
5.20
 1,364,100 5.10 5.30 4.90 0 0 0
18/10/2021
5.10
 1,007,100 5 5.20 4.90 0 3,500 0
15/10/2021
5
 1,524,900 4.90 5.20 4.80 0 11,500 -0.1
14/10/2021
4.90
 813,400 4.90 5 4.80 0 0 0
13/10/2021
4.90
 758,200 4.90 5 4.70 0 0 0
12/10/2021
4.90
 1,043,900 4.70 5.10 4.60 5,000 1,200 0.0
11/10/2021
4.70
 801,400 4.90 4.90 4.70 1,000 0 0.0
08/10/2021
4.90
 693,300 5.20 5.20 4.90 0 0 0
07/10/2021
5.20
 892,368 5 5.30 4.80 700 1,200 -0.0
06/10/2021
5
 1,041,900 4.60 5 4.50 0 11,700 -0.1
05/10/2021
4.60
 720,567 4.50 4.70 4.40 0 0 0
04/10/2021
4.50
 917,028 5 5 4.50 1,300 2,400 -0.0
01/10/2021
5
 1,808,910 5.10 5.10 4.70 4,000 11,500 -0.0
30/09/2021
5.10
 669,014 4.80 5.20 4.50 0 5,000 -0.0
29/09/2021
4.80
 949,500 4.80 4.90 4.50 100 0 0.0
28/09/2021
4.80
 3,276,727 4.80 4.90 4.40 2,700 15,000 -0.1
27/09/2021
4.80
 1,089,151 5.30 5.30 4.80 15,200 0 0.1
24/09/2021
5.30
 1,859,320 5.80 5.80 5.30 600 0 0.0
23/09/2021
5.80
 6,032,711 6 6.60 5.40 16,500 0 0.1
22/09/2021
6
 1,189,848 5.50 6 5.90 0 2,000 -0.0
21/09/2021
5.50
 3,251,335 5 5.50 5.20 2,400 10,200 -0.0
20/09/2021
5
 1,304,663 4.60 5 4.80 0 0 0
17/09/2021
4.60
 2,033,454 4.20 4.60 4.10 0 4,500 -0.0
16/09/2021
4.20
 2,052,498 4.50 4.50 4.10 3,300 0 0.0
15/09/2021
4.50
 2,343,600 4.40 4.80 4.40 1,700 5,525 -0.0
14/09/2021
4.40
 3,252,748 4 4.40 4.10 5,000 100,000 -0.4
13/09/2021
4
 2,737,947 3.70 4 3.40 2,000 0 0.0
10/09/2021
3.70
 901,481 3.80 3.80 3.60 2,900 800 0.0
09/09/2021
3.80
 580,407 3.70 3.80 3.60 1,900 0 0.0
08/09/2021
3.70
 1,280,560 3.60 3.80 3.60 107,000 0 0.4
07/09/2021
3.60
 2,120,478 4 4.20 3.60 100 0 0.0
06/09/2021
4
 1,474,075 3.90 4.10 3.90 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |