CTCP Thương mại và Dịch vụ Tiến Thành (tth)

4.50
0.10
(2.27%)
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) 		0.30 7.32% 13,030,800 -44,900 -0.2
4
4.80
4.40
2 tháng
(2024-03-18) 		-0.30 -6.38% 22,772,400 -15,200 -0.0
4
4.90
4.40
3 tháng
(2024-02-16) 		-0.20 -4.35% 53,926,700 48,700 0.3
4
5.60
4.40
6 tháng
(2023-11-20) 		0.10 2.33% 94,133,600 65,895 0.3
3.50
5.60
4.40
12 tháng
(2023-05-22) 		2.10 91.30% 195,214,087 84,095 0.4
2.30
5.60
4.40
24 tháng
(2022-05-27) 		-0.20 -4.35% 267,013,669 113,770 0.5
1.60
5.60
4.40
36 tháng
(2021-06-01) 		1 29.41% 569,518,248 -10,802 -0.0
1.60
9.20
4.40
60 tháng
(2019-06-12) 		0.96 27.91% 745,197,552 -125,734 -0.3
1.50
9.20
4.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
4.40
0
 508,400 4.50 4.50 4.30 100 0 0.0
#2 15/05/2024
4.40
0
 753,700 4.50 4.50 4.30 0 0 0
#3 14/05/2024
4.40
-0.20
 330,600 4.60 4.60 4.40 0 0 0
#4 13/05/2024
4.60
0.20
 1,022,200 4.40 4.70 4.40 0 10,000 -0.0
#5 10/05/2024
4.40
0
 540,800 4.40 4.50 4.30 0 5,000 -0.0
#6 09/05/2024
4.40
0
 526,000 4.40 4.50 4.30 0 25,000 -0.1
#7 08/05/2024
4.40
0
 339,700 4.40 4.50 4.30 0 5,000 -0.0
#8 07/05/2024
4.40
0
 504,900 4.40 4.50 4.40 0 0 0
#9 06/05/2024
4.40
0.10
 419,000 4.30 4.50 4.30 0 5,000 0
#10 03/05/2024
4.30
0
 158,000 4.30 4.40 4.30 0 0 0
#11 02/05/2024
4.30
-0.10
 346,100 4.30 4.40 4.20 0 0 0
#12 26/04/2024
4.40
0
 386,400 4.30 4.50 4.30 0 0 0
#13 25/04/2024
4.40
-0.10
 873,000 4.50 4.50 4.20 20,000 0 0.1
#14 24/04/2024
4.50
0
 576,500 4.50 4.70 4.40 0 0 0
#15 23/04/2024
4.50
-0.30
 1,148,800 5 5.10 4.40 3,000 0 0.0
#16 22/04/2024
4.80
0.40
 2,317,700 4.50 4.80 4.40 0 13,000 -0.1
#17 19/04/2024
4.40
0.40
 1,092,000 4 4.40 3.90 400 5,900 -0.0
#18 17/04/2024
4
-0.10
 635,300 4.10 4.10 3.90 400 0 0.0
#19 16/04/2024
4.10
-0.10
 551,700 4.20 4.30 3.90 100 0 0.0
#20 15/04/2024
4.20
-0.30
 414,800 4.40 4.40 4.20 0 0 0
#21 12/04/2024
4.50
0.10
 282,400 4.40 4.50 4.40 0 18,700 -0.1
#22 11/04/2024
4.40
0
 169,200 4.40 4.50 4.30 0 0 0
#23 10/04/2024
4.40
0
 237,600 4.40 4.50 4.40 0 0 0
#24 09/04/2024
4.40
0.10
 227,500 4.30 4.50 4.30 18,700 0 0.1
#25 08/04/2024
4.30
-0.20
 595,800 4.50 4.50 4.30 0 19,300 -0.1
#26 05/04/2024
4.50
-0.10
 506,500 4.60 4.60 4.50 0 4,000 -0.0
#27 04/04/2024
4.60
0
 668,000 4.60 4.70 4.50 0 0 0
#28 03/04/2024
4.60
-0.10
 805,200 4.70 4.80 4.60 19,300 5,000 0.1
#29 02/04/2024
4.70
-0.10
 368,800 4.80 4.80 4.60 4,000 0 0.0
#30 01/04/2024
4.80
0.10
 745,500 4.70 4.80 4.70 17,000 17,600 -0.0
#31 29/03/2024
4.70
0
 385,700 4.80 4.80 4.70 0 0 0
#32 28/03/2024
4.70
-0.20
 252,300 4.90 4.90 4.70 0 0 0
#33 27/03/2024
4.90
0.10
 273,300 4.80 4.90 4.80 22,900 0 0.1
#34 26/03/2024
4.80
-0.10
 382,900 4.90 4.90 4.80 0 0 0
#35 25/03/2024
4.90
0.20
 620,800 4.70 5 4.70 0 100 -0.0
#36 22/03/2024
4.70
-0.10
 703,200 4.80 4.90 4.70 0 0 0
#37 21/03/2024
4.80
-0.10
 429,600 4.90 5 4.80 3,000 0 0.0
#38 20/03/2024
4.90
0.20
 258,700 4.70 4.90 4.70 0 0 0
#39 19/03/2024
4.70
0
 579,400 4.70 4.90 4.70 4,000 0 0.0
#40 18/03/2024
4.70
-0.30
 834,400 5 5 4.60 5,500 0 0.0
#41 15/03/2024
5
-0.10
 919,800 5.10 5.20 4.80 10,300 0 0.1
#42 14/03/2024
5.10
0
 1,272,600 5.10 5.60 5 200 0 0.0
#43 13/03/2024
5.10
0.40
 2,402,300 4.70 5.10 4.50 6,500 0 0.0
#44 12/03/2024
4.70
0
 700,900 4.70 4.80 4.60 300 0 0.0
#45 11/03/2024
4.70
-0.20
 538,300 4.90 4.90 4.70 2,700 0 0.0
#46 08/03/2024
4.90
0
 1,177,900 4.90 5 4.80 38,000 0 0.2
#47 07/03/2024
4.90
0.10
 1,072,200 4.80 5.10 4.80 4,200 0 0.0
#48 06/03/2024
4.80
-0.30
 2,512,300 5.10 5.20 4.70 1,300 0 0.0
#49 05/03/2024
5.10
-0.10
 1,520,500 5.20 5.30 5 0 0 0
#50 04/03/2024
5.20
-0.10
 1,620,000 5.30 5.40 5.10 0 0 0
#51 01/03/2024
5.30
-0.10
 751,900 5.40 5.40 5.30 32,000 0 0.2
#52 29/02/2024
5.40
0
 979,900 5.40 5.50 5.20 0 0 0
#53 28/02/2024
5.40
0.20
 723,700 5.20 5.50 5.20 0 0 0
#54 27/02/2024
5.20
-0.40
 2,125,500 5.60 5.70 5.10 7,000 0 0.0
#55 26/02/2024
5.60
0.40
 2,087,800 5.20 5.70 5.20 8,000 1,000 0.0
#56 23/02/2024
5.20
0
 4,714,800 5.20 5.70 5.20 5,100 15,100 -0.1
#57 22/02/2024
5.20
0.40
 2,410,900 4.80 5.20 4.70 0 40,900 -0.2
#58 21/02/2024
4.80
0.20
 910,400 4.60 4.80 4.50 4,900 0 0.0
#59 20/02/2024
4.60
0.20
 1,098,600 4.40 4.70 4.40 0 0 0
#60 19/02/2024
4.40
-0.20
 751,800 4.60 4.70 4.40 100 0 0.0
#61 16/02/2024
4.60
-0.10
 862,200 4.70 4.90 4.50 300 0 0.0
#62 15/02/2024
4.70
0.20
 853,800 4.50 4.80 4.50 0 5,000 -0.0
#63 07/02/2024
4.50
0
 1,263,800 4.50 4.70 4.50 0 0 0
#64 06/02/2024
4.50
0.40
 1,724,300 4.10 4.50 4 0 11,000 -0.0
#65 05/02/2024
4.10
-0.20
 1,029,900 4.30 4.40 4 1,000 0 0.0
#66 02/02/2024
4.30
-0.10
 1,122,000 4.40 4.50 4.20 7,000 0 0.0
#67 01/02/2024
4.40
-0.10
 1,130,100 4.50 4.60 4.30 4,500 0 0.0
#68 31/01/2024
4.50
-0.10
 1,117,300 4.60 4.90 4.40 3,500 0 0.0
#69 30/01/2024
4.60
-0.20
 2,215,400 4.80 5 4.50 6,100 0 0.0
#70 29/01/2024
4.80
0.20
 2,523,300 4.60 5 4.60 3,600 0 0.0
#71 26/01/2024
4.60
0.40
 3,184,400 4.20 4.60 4.20 0 0 0
#72 25/01/2024
4.20
0.30
 2,521,200 3.90 4.20 3.80 0 5 -0
#73 24/01/2024
3.90
-0.10
 526,400 4 4 3.80 5,400 0 0.0
#74 23/01/2024
4
0.10
 1,092,600 3.90 4.20 3.90 1,200 0 0.0
#75 22/01/2024
3.90
0.30
 1,026,200 3.60 3.90 3.60 0 0 0
#76 19/01/2024
3.60
0
 243,600 3.60 3.70 3.50 400 0 0.0
#77 18/01/2024
3.60
0
 469,600 3.60 3.70 3.50 0 0 0
#78 17/01/2024
3.60
0
 158,200 3.60 3.70 3.60 0 0 0
#79 16/01/2024
3.60
0.10
 237,200 3.50 3.70 3.50 0 0 0
#80 15/01/2024
3.50
0
 246,300 3.50 3.70 3.50 0 0 0
#81 12/01/2024
3.50
-0.20
 465,100 3.70 3.70 3.50 0 0 0
#82 11/01/2024
3.70
0
 654,800 3.70 3.70 3.50 0 0 0
#83 10/01/2024
3.70
0
 200,900 3.70 3.80 3.60 0 0 0
#84 09/01/2024
3.70
0
 309,400 3.70 3.80 3.60 0 0 0
#85 08/01/2024
3.70
0
 286,600 3.70 3.80 3.60 0 0 0
#86 05/01/2024
3.70
-0.10
 587,500 3.80 3.80 3.60 0 0 0
#87 04/01/2024
3.80
0.20
 527,600 3.60 3.80 3.60 0 0 0
#88 03/01/2024
3.60
-0.10
 433,900 3.70 3.80 3.60 0 0 0
#89 02/01/2024
3.70
0
 408,300 3.70 3.80 3.60 0 0 0
#90 29/12/2023
3.70
0
 360,200 3.70 3.80 3.70 0 0 0
#91 28/12/2023
3.70
-0.10
 163,100 3.80 3.90 3.70 0 0 0
#92 27/12/2023
3.80
0
 198,000 3.80 3.90 3.70 0 0 0
#93 26/12/2023
3.80
-0.10
 352,700 3.90 3.90 3.70 0 0 0
#94 25/12/2023
3.90
0.10
 208,700 3.80 3.90 3.70 0 0 0
#95 22/12/2023
3.80
0
 294,900 3.80 3.90 3.70 100 0 0.0
#96 21/12/2023
3.80
-0.10
 144,300 3.90 3.90 3.80 0 0 0
#97 20/12/2023
3.90
0
 211,800 3.90 4 3.80 0 0 0
#98 19/12/2023
3.90
0
 269,500 3.90 4 3.80 0 0 0
#99 18/12/2023
3.90
0
 440,300 3.90 4 3.80 0 0 0
#100 15/12/2023
3.90
0
 931,700 3.90 4 3.80 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |