CTCP Đầu tư Thiết bị và Xây lắp Điện Thiên Trường (ktt)

3.60
0.30
(9.09%)
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
(2024-04-22) 		-0.80 -19.51% 72,100 0 0
3.30
4.20
3.30
2 tháng
(2024-03-21) 		-1 -23.26% 100,100 0 0
3.30
4.40
3.30
3 tháng
(2024-02-20) 		-0.80 -19.51% 174,600 0 0
3.30
4.50
3.30
6 tháng
(2023-11-22) 		0.20 6.45% 1,480,800 0 0
2.70
5.70
3.30
12 tháng
(2023-05-26) 		0.10 3.12% 2,756,976 -3,600 -0.0
2.70
5.70
3.30
24 tháng
(2022-05-31) 		-7.10 -68.27% 5,437,578 -4,900 -0.0
2.50
10.70
3.30
36 tháng
(2021-06-07) 		-5.10 -60.71% 8,778,236 5,200 0.0
2.50
18.40
3.30
60 tháng
(2019-06-17) 		-1 -23.26% 12,334,140 5,700 0.0
2.50
18.40
3.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
3.30
0
 4,700 3.60 3.60 3.30 0 0 0
#2 16/05/2024
3.30
-0.20
 9,800 3.70 3.70 3.30 0 0 0
#3 15/05/2024
3.50
0.10
 6,300 3.50 3.50 3.30 0 0 0
#4 14/05/2024
3.40
-0.10
 2,900 3.40 3.50 3.40 0 0 0
#5 13/05/2024
3.50
0
 1,300 3.70 3.70 3.30 0 0 0
#6 10/05/2024
3.50
0
 2,300 3.50 3.50 3.50 0 0 0
#7 09/05/2024
3.50
-0.30
 4,500 3.80 3.80 3.50 0 0 0
#8 08/05/2024
3.80
0.20
 1,600 3.80 3.80 3.60 0 0 0
#9 07/05/2024
3.60
0.10
 1,000 3.80 3.80 3.50 0 0 0
#10 06/05/2024
3.50
-0.30
 4,100 3.80 3.80 3.50 0 0 0
#11 03/05/2024
3.80
0.30
 800 3.80 3.80 3.50 0 0 0
#12 02/05/2024
3.50
-0.30
 11,200 3.50 3.90 3.50 0 0 0
#13 26/04/2024
3.80
-0.40
 6,100 3.80 3.80 3.80 0 0 0
#14 25/04/2024
4.20
0
 0 4.20 4.20 4.20 0 0 0
#15 24/04/2024
4.20
0
 14,500 4.40 4.40 3.80 0 0 0
#16 23/04/2024
4.20
0.10
 900 4.20 4.20 3.70 0 0 0
#17 22/04/2024
4.10
0.30
 100 4.10 4.10 4.10 0 0 0
#18 19/04/2024
3.80
0.20
 1,100 3.90 3.90 3.80 0 0 0
#19 17/04/2024
3.60
-0.30
 2,300 4.20 4.20 3.60 0 0 0
#20 16/04/2024
3.90
-0.40
 900 3.90 3.90 3.90 0 0 0
#21 15/04/2024
4.30
0.10
 3,600 4.20 4.30 3.80 0 0 0
#22 12/04/2024
4.20
0.30
 100 4.20 4.20 4.20 0 0 0
#23 11/04/2024
3.90
-0.40
 600 4.50 4.50 3.90 0 0 0
#24 10/04/2024
4.30
0.10
 100 4.30 4.30 4.30 0 0 0
#25 09/04/2024
4.20
0
 1,500 3.80 4.20 3.80 0 0 0
#26 08/04/2024
4.20
0
 200 3.80 4.20 3.80 0 0 0
#27 05/04/2024
4.20
0.20
 700 4 4.30 4 0 0 0
#28 04/04/2024
4
0.30
 2,600 3.80 4 3.70 0 0 0
#29 03/04/2024
3.70
-0.20
 2,400 3.90 4 3.70 0 0 0
#30 02/04/2024
3.90
0.30
 800 3.60 3.90 3.60 0 0 0
#31 01/04/2024
3.60
-0.20
 1,700 3.90 3.90 3.60 0 0 0
#32 29/03/2024
3.80
-0.20
 500 4.30 4.30 3.80 0 0 0
#33 28/03/2024
4
0
 0 4 4 4 0 0 0
#34 27/03/2024
4
-0.40
 2,500 4.10 4.40 4 0 0 0
#35 26/03/2024
4.40
0.20
 200 4 4.40 4 0 0 0
#36 25/03/2024
4.20
-0.20
 3,700 4.40 4.40 4.20 0 0 0
#37 22/03/2024
4.40
0.10
 600 4.30 4.40 4.30 0 0 0
#38 21/03/2024
4.30
-0.10
 1,900 4.40 4.40 4.20 0 0 0
#39 20/03/2024
4.40
0
 0 4.40 4.40 4.40 0 0 0
#40 19/03/2024
4.40
0
 4,700 4.40 4.50 4.20 0 0 0
#41 18/03/2024
4.40
-0.10
 1,800 4.50 4.50 4.30 0 0 0
#42 15/03/2024
4.50
0.20
 2,200 4.30 4.50 4.30 0 0 0
#43 14/03/2024
4.30
0.20
 11,500 4.10 4.30 4.20 0 0 0
#44 13/03/2024
4.10
0.20
 1,300 3.90 4.10 3.90 0 0 0
#45 12/03/2024
3.90
-0.10
 1,800 4 4.10 3.90 0 0 0
#46 11/03/2024
4
-0.20
 200 4.20 4.20 4 0 0 0
#47 08/03/2024
4.20
0.20
 5,300 4 4.20 3.90 0 0 0
#48 07/03/2024
4
-0.20
 7,200 4.20 4.20 3.90 0 0 0
#49 06/03/2024
4.20
-0.10
 1,000 4.30 4.30 4.10 0 0 0
#50 05/03/2024
4.30
0.20
 6,000 4.10 4.30 4.10 0 0 0
#51 04/03/2024
4.10
0.10
 500 4 4.10 4 0 0 0
#52 01/03/2024
4
-0.40
 5,100 4.40 4.40 4 0 0 0
#53 29/02/2024
4.40
0
 300 4.40 4.40 4.40 0 0 0
#54 28/02/2024
4.40
0.20
 4,400 4.20 4.60 4.10 0 0 0
#55 27/02/2024
4.20
-0.10
 4,300 4.30 4.30 4 0 0 0
#56 26/02/2024
4.30
0.10
 200 4.20 4.30 4.20 0 0 0
#57 23/02/2024
4.20
-0.10
 3,400 4.30 4.30 4 0 0 0
#58 22/02/2024
4.30
0
 3,600 4.30 4.40 4 0 0 0
#59 21/02/2024
4.30
0.20
 1,400 4.10 4.30 4.10 0 0 0
#60 20/02/2024
4.10
-0.10
 8,300 4.20 4.20 3.90 0 0 0
#61 19/02/2024
4.20
0
 8,800 4.20 4.50 3.90 0 0 0
#62 16/02/2024
4.20
0.10
 2,000 4.10 4.50 4 0 0 0
#63 15/02/2024
4.10
-0.40
 3,300 4.50 4.80 4.10 0 0 0
#64 07/02/2024
4.50
-0.50
 1,500 5 5 4.50 0 0 0
#65 06/02/2024
5
0
 1,500 5 5 4.60 0 0 0
#66 05/02/2024
5
0
 300 5 5 5 0 0 0
#67 02/02/2024
5
0.30
 5,800 4.70 5.10 4.80 0 0 0
#68 01/02/2024
4.70
-0.40
 3,900 5.10 5.20 4.70 0 0 0
#69 31/01/2024
5.10
-0.50
 9,700 5.60 5.60 5.10 0 0 0
#70 30/01/2024
5.60
0.10
 700 5.50 5.70 5.10 0 0 0
#71 29/01/2024
5.50
-0.20
 19,400 5.70 6 5.50 0 0 0
#72 26/01/2024
5.70
0.50
 380,800 5.20 5.70 4.80 0 0 0
#73 25/01/2024
5.20
0.40
 18,800 4.80 5.20 4.40 0 0 0
#74 24/01/2024
4.80
0.30
 8,400 4.50 4.80 4.70 0 0 0
#75 23/01/2024
4.50
-0.50
 14,800 5 5.50 4.50 0 0 0
#76 22/01/2024
5
0
 22,700 5 5.10 4.50 0 0 0
#77 19/01/2024
5
0.30
 96,400 4.70 5 4.30 0 0 0
#78 18/01/2024
4.70
-0.50
 71,200 5.20 5.40 4.70 0 0 0
#79 17/01/2024
5.20
0.40
 55,700 4.80 5.20 4.50 0 0 0
#80 16/01/2024
4.80
0.40
 63,500 4.40 4.80 4.30 0 0 0
#81 15/01/2024
4.40
0.40
 103,900 4 4.40 3.80 0 0 0
#82 12/01/2024
4
0.30
 21,200 3.70 4 3.70 0 0 0
#83 11/01/2024
3.70
0.30
 77,400 3.40 3.70 3.40 0 0 0
#84 10/01/2024
3.40
0.30
 16,600 3.10 3.40 3.30 0 0 0
#85 09/01/2024
3.10
0.20
 32,800 2.90 3.10 2.80 0 0 0
#86 08/01/2024
2.90
0
 6,500 2.90 2.90 2.80 0 0 0
#87 05/01/2024
2.90
-0.20
 93,700 3.10 3.10 2.80 0 0 0
#88 04/01/2024
3.10
-0.20
 6,500 3.30 3.30 3 0 0 0
#89 03/01/2024
3.30
0.30
 12,100 3 3.30 2.80 0 0 0
#90 02/01/2024
3
0.20
 7,100 2.80 3 2.90 0 0 0
#91 29/12/2023
2.80
-0.10
 1,600 2.90 2.90 2.80 0 0 0
#92 28/12/2023
2.90
0
 2,000 2.90 2.90 2.80 0 0 0
#93 27/12/2023
2.90
0.10
 600 2.80 2.90 2.70 0 0 0
#94 26/12/2023
2.80
-0.10
 12,800 2.90 2.90 2.80 0 0 0
#95 25/12/2023
2.90
-0.10
 3,800 3 3 2.80 0 0 0
#96 22/12/2023
3
0.10
 4,900 2.90 3 2.80 0 0 0
#97 21/12/2023
2.90
0.10
 2,000 2.80 2.90 2.60 0 0 0
#98 20/12/2023
2.80
0
 18,900 2.80 2.80 2.70 0 0 0
#99 19/12/2023
2.80
0.10
 5,900 2.70 2.80 2.70 0 0 0
#100 18/12/2023
2.70
0
 9,200 2.70 2.70 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |