CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

4.03
0.03
(0.75%)
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
(2024-04-16) 		0.17 4.44% 21,551,600 262,897 1.0
3.80
4.04
4
2 tháng
(2024-03-18) 		-0.50 -11.11% 66,616,200 -144,103 -0.8
3.80
4.56
4
3 tháng
(2024-02-16) 		-0.48 -10.71% 139,469,800 11,497 -0.0
3.80
4.96
4
6 tháng
(2023-11-20) 		-0.13 -3.15% 259,212,400 284,297 1.1
3.80
4.96
4
12 tháng
(2023-05-22) 		-0.77 -16.14% 812,961,700 1,272,797 5.6
3.74
6.03
4
24 tháng
(2022-05-27) 		-5.54 -58.07% 1,398,791,500 15,227,007 58.8
3.10
9.72
4
36 tháng
(2021-06-01) 		-2.08 -34.21% 3,144,475,500 17,118,307 70.5
3.10
17.20
4
60 tháng
(2019-06-12) 		0.69 20.85% 4,519,397,360 3,162,307 37.0
1.84
17.20
4
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
4.03
0.03
 1,596,400 4 4.05 3.98 111,500 14,700 0.4
#2 16/05/2024
4
0.03
 1,208,600 3.99 4.02 3.99 170,900 0 0.7
#3 15/05/2024
3.97
-0.02
 1,126,900 4.03 4.05 3.97 0 4,700 -0.0
#4 14/05/2024
3.99
-0.05
 666,300 4.05 4.07 3.99 5,300 24,500 -0.1
#5 13/05/2024
4.04
0.09
 1,397,400 3.96 4.10 3.96 66,300 64,400 0.0
#6 10/05/2024
3.95
0
 1,033,000 3.96 4 3.90 19,300 197,500 -0.7
#7 09/05/2024
3.95
-0.08
 1,248,700 4.02 4.08 3.95 0 97,603 -0.4
#8 08/05/2024
4.03
-0.01
 1,015,100 4.04 4.08 3.95 26,800 0 0.1
#9 07/05/2024
4.04
0.03
 992,300 4.06 4.08 3.99 42,100 7,200 0.1
#10 06/05/2024
4.01
0.10
 1,534,400 3.93 4.07 3.93 361,900 6,500 1.4
#11 03/05/2024
3.91
-0.02
 981,900 3.94 3.98 3.90 0 11,200 -0.0
#12 02/05/2024
3.93
0.03
 798,100 4 4 3.90 2,300 150,900 -0.6
#13 26/04/2024
3.90
0.02
 900,800 3.88 3.90 3.80 13,400 2,700 0.0
#14 25/04/2024
3.88
-0.02
 384,800 3.94 3.94 3.87 5,700 1,400 0.0
#15 24/04/2024
3.90
0.08
 1,178,800 3.85 3.95 3.80 157,400 18,700 0.5
#16 23/04/2024
3.82
-0.03
 757,900 3.92 3.92 3.80 0 11,900 -0.0
#17 22/04/2024
3.85
0.05
 604,400 3.82 3.88 3.81 4,100 16,000 -0.0
#18 19/04/2024
3.80
-0.05
 1,871,600 3.81 3.83 3.70 18,700 7,100 0.0
#19 17/04/2024
3.85
0.02
 1,069,500 3.89 3.89 3.80 0 20,500 -0.1
#20 16/04/2024
3.83
-0.13
 2,781,100 3.96 3.96 3.77 27,900 16,400 0.0
#21 15/04/2024
3.96
-0.19
 3,458,400 4.11 4.14 3.96 7,100 71,700 -0.3
#22 12/04/2024
4.15
0.01
 1,461,200 4.14 4.15 4.08 20,500 34,500 -0.1
#23 11/04/2024
4.14
0
 1,359,700 4.10 4.14 4.09 6,900 8,900 -0.0
#24 10/04/2024
4.14
-0.03
 652,600 4.17 4.20 4.13 5,800 3,800 0.0
#25 09/04/2024
4.17
0.02
 1,576,700 4.11 4.19 4.10 100,400 29,100 0.3
#26 08/04/2024
4.15
-0.04
 1,033,800 4.19 4.28 4.15 0 0 0
#27 05/04/2024
4.19
0.03
 2,641,400 4.12 4.30 4.10 12,300 72,000 -0.3
#28 04/04/2024
4.16
-0.05
 1,807,300 4.21 4.25 4.14 29,100 0 0.1
#29 03/04/2024
4.21
-0.08
 1,832,300 4.25 4.32 4.20 0 9,600 -0.0
#30 02/04/2024
4.29
-0.12
 7,140,400 4.40 4.40 4.12 72,000 250,900 -0.8
#31 01/04/2024
4.41
-0.06
 4,335,700 4.38 4.44 4.38 0 500 -0.0
#32 29/03/2024
4.47
-0.03
 1,410,700 4.53 4.54 4.45 100 6,700 -0.0
#33 28/03/2024
4.50
-0.01
 1,225,000 4.52 4.58 4.49 28,100 200 0.1
#34 27/03/2024
4.51
0.02
 1,144,800 4.50 4.52 4.48 0 36,600 -0.2
#35 26/03/2024
4.49
0
 2,104,900 4.49 4.50 4.44 0 2,100 -0.0
#36 25/03/2024
4.49
-0.07
 1,934,200 4.56 4.59 4.45 2,000 0 0.0
#37 22/03/2024
4.56
0
 2,309,200 4.56 4.59 4.49 99,200 46,000 0.2
#38 21/03/2024
4.56
0.05
 1,081,500 4.51 4.59 4.52 400 23,500 -0.1
#39 20/03/2024
4.51
0.01
 1,044,600 4.50 4.55 4.48 52,200 60,500 -0.0
#40 19/03/2024
4.50
0
 1,228,500 4.50 4.55 4.47 500 169,000 -0.8
#41 18/03/2024
4.50
-0.17
 4,281,700 4.67 4.70 4.35 137,200 155,200 -0.1
#42 15/03/2024
4.67
-0.01
 1,671,800 4.68 4.70 4.61 0 77,100 -0.4
#43 14/03/2024
4.68
0.05
 1,865,900 4.63 4.70 4.60 37,500 78,200 -0.2
#44 13/03/2024
4.63
0.06
 1,946,700 4.57 4.66 4.54 69,800 67,100 0.0
#45 12/03/2024
4.57
0.02
 2,133,800 4.55 4.60 4.50 65,200 103,600 -0.2
#46 11/03/2024
4.55
-0.05
 3,920,500 4.60 4.68 4.52 78,200 512,100 -2.0
#47 08/03/2024
4.60
-0.20
 3,840,700 4.80 4.85 4.60 101,200 257,900 -0.8
#48 07/03/2024
4.80
-0.04
 2,468,200 4.84 4.88 4.77 0 0 0
#49 06/03/2024
4.84
-0.12
 4,063,400 4.96 4.96 4.80 451,400 5,600 2.2
#50 05/03/2024
4.96
0.26
 5,601,700 4.70 5.02 4.68 383,100 582,000 -1.0
#51 04/03/2024
4.70
0
 3,947,700 4.70 4.76 4.68 4,200 701,100 -3.3
#52 01/03/2024
4.70
0
 2,306,100 4.70 4.75 4.66 0 0 0
#53 29/02/2024
4.70
-0.04
 5,182,500 4.74 4.80 4.68 14,200 93,200 -0.4
#54 28/02/2024
4.74
0.19
 7,787,300 4.55 4.78 4.55 1,455,000 114,800 6.3
#55 27/02/2024
4.55
0.01
 2,297,900 4.54 4.62 4.50 0 429,000 -1.9
#56 26/02/2024
4.54
0.05
 2,862,100 4.49 4.60 4.47 76,300 99,100 -0.1
#57 23/02/2024
4.49
-0.12
 4,891,800 4.61 4.70 4.47 25,700 550,200 -2.4
#58 22/02/2024
4.61
0.08
 4,049,800 4.53 4.68 4.53 500,800 80,300 1.9
#59 21/02/2024
4.53
-0.01
 2,806,000 4.54 4.62 4.49 53,900 208,600 -0.7
#60 20/02/2024
4.54
-0.04
 2,525,200 4.58 4.61 4.50 0 35,900 -0.2
#61 19/02/2024
4.58
0.10
 4,484,800 4.48 4.63 4.48 655,800 7,200 3.0
#62 16/02/2024
4.48
0.06
 2,199,700 4.42 4.55 4.39 206,100 19,800 0.8
#63 15/02/2024
4.42
0
 1,362,800 4.42 4.47 4.40 66,100 6,100 0.3
#64 07/02/2024
4.42
0.01
 1,206,600 4.41 4.45 4.38 39,100 0 0.2
#65 06/02/2024
4.41
0.08
 1,378,100 4.33 4.43 4.34 85,300 0 0.4
#66 05/02/2024
4.33
-0.05
 1,489,700 4.38 4.43 4.33 16,300 0 0.1
#67 02/02/2024
4.38
-0.06
 1,207,900 4.44 4.47 4.38 0 4,100 -0.0
#68 01/02/2024
4.44
-0.02
 1,076,500 4.46 4.49 4.39 26,500 22,000 0.0
#69 31/01/2024
4.46
0.06
 2,759,400 4.40 4.60 4.41 0 27,800 -0.1
#70 30/01/2024
4.40
0.01
 1,043,800 4.39 4.40 4.36 7,500 45,700 -0.2
#71 29/01/2024
4.39
-0.05
 1,266,200 4.44 4.46 4.36 0 2,500 -0.0
#72 26/01/2024
4.44
-0.01
 555,000 4.45 4.49 4.44 0 300 -0.0
#73 25/01/2024
4.45
0
 812,700 4.45 4.53 4.44 0 12,900 -0.1
#74 24/01/2024
4.45
-0.03
 1,273,300 4.48 4.51 4.42 20,500 4,000 0.1
#75 23/01/2024
4.48
0.10
 1,308,000 4.38 4.55 4.36 26,800 25,200 0.0
#76 22/01/2024
4.38
0.01
 1,242,800 4.37 4.42 4.33 0 39,100 -0.2
#77 19/01/2024
4.37
-0.03
 1,349,500 4.40 4.46 4.37 5,200 4,900 0.0
#78 18/01/2024
4.40
-0.08
 929,700 4.48 4.48 4.39 9,000 0 0.0
#79 17/01/2024
4.48
-0.01
 1,194,300 4.49 4.54 4.42 54,900 0 0.2
#80 16/01/2024
4.49
0.06
 1,400,200 4.43 4.49 4.30 0 2,800 -0.0
#81 15/01/2024
4.43
-0.02
 1,231,800 4.45 4.53 4.37 0 1,500 -0.0
#82 12/01/2024
4.45
0.05
 3,443,800 4.40 4.55 4.28 98,000 3,200 0.4
#83 11/01/2024
4.40
0.01
 1,825,800 4.39 4.48 4.38 0 0 0
#84 10/01/2024
4.39
-0.11
 3,008,400 4.50 4.53 4.37 26,000 0 0.1
#85 09/01/2024
4.50
-0.07
 2,544,700 4.57 4.58 4.48 3,200 0 0.0
#86 08/01/2024
4.57
0.07
 3,012,800 4.50 4.65 4.50 0 167,000 -0.8
#87 05/01/2024
4.50
-0.01
 3,222,800 4.51 4.59 4.48 0 6,700 -0.0
#88 04/01/2024
4.51
-0.14
 3,981,100 4.65 4.68 4.50 500 57,600 -0.3
#89 03/01/2024
4.65
0.11
 5,877,500 4.54 4.79 4.62 0 81,400 -0.4
#90 02/01/2024
4.54
0.29
 7,866,200 4.25 4.54 4.23 111,900 5,100 0.5
#91 29/12/2023
4.25
0.05
 2,056,900 4.20 4.30 4.20 100,000 3,200 0.4
#92 28/12/2023
4.20
-0.04
 1,163,500 4.24 4.29 4.19 0 20,300 -0.1
#93 27/12/2023
4.24
0.09
 2,574,900 4.15 4.35 4.15 0 0 0
#94 26/12/2023
4.15
0
 825,300 4.15 4.18 4.12 0 0 0
#95 25/12/2023
4.15
0.02
 1,463,900 4.13 4.15 4.10 22,100 0 0.1
#96 22/12/2023
4.13
-0.03
 773,600 4.16 4.21 4.10 0 0 0
#97 21/12/2023
4.16
0
 1,024,500 4.16 4.16 4.05 0 0 0
#98 20/12/2023
4.16
-0.01
 915,600 4.17 4.17 4.12 0 0 0
#99 19/12/2023
4.17
-0.01
 1,162,200 4.18 4.26 4.10 0 16,700 -0.1
#100 18/12/2023
4.18
0.07
 1,548,200 4.11 4.19 4.11 0 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |