CTCP Tập đoàn Tiến Bộ (ttb)

1.80
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
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
2 tháng
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
3 tháng
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
6 tháng
(2023-11-13) 		-0.03 -1.64% 0 0 0
1.80
1.83
1.80
12 tháng
(2023-05-16) 		-0.64 -26.23% 38,388,400 0 0.0
1.80
3.10
1.80
24 tháng
(2022-05-23) 		-3.38 -65.25% 154,142,500 -1,690 -0.1
1.80
5.72
1.80
36 tháng
(2021-05-26) 		-4.64 -72.05% 575,357,600 -563,790 -3.6
1.80
13.30
1.80
60 tháng
(2019-06-06) 		-21.75 -92.36% 1,021,136,440 -7,360 -0.2
1.80
23.55
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2023
2.80
 3,181,500 2.68 3.07 2.68 0 0 0
02/03/2023
2.88
 101,000 2.88 2.88 2.88 0 0 0
01/03/2023
3.09
 51,200 3.09 3.09 3.09 0 0 0
28/02/2023
3.32
 147,600 3.32 3.32 3.32 0 0 0
27/02/2023
3.56
 215,800 3.56 3.56 3.56 0 0 0
24/02/2023
3.82
 352,800 3.93 3.98 3.81 0 0 0
23/02/2023
3.97
 699,200 4 4.05 3.85 0 0 0
22/02/2023
4.13
 577,200 4.44 4.44 4.13 0 0 0
21/02/2023
4.44
 552,300 4.60 4.60 4.30 0 0 0
20/02/2023
4.34
 1,672,000 4.08 4.34 4.08 0 0 0
17/02/2023
4.06
 176,100 4.08 4.08 3.91 0 0 0
16/02/2023
4.05
 258,200 4.02 4.12 3.93 0 0 0
15/02/2023
4.02
 230,400 4.02 4.10 3.99 0 0 0
14/02/2023
4.03
 439,700 3.77 4.19 3.77 0 0 0
13/02/2023
4.05
 548,900 3.92 4.08 3.80 0 0 0
10/02/2023
4
 285,000 4.07 4.10 3.89 0 0 0
09/02/2023
3.99
 361,300 3.85 4.10 3.85 0 0 0
08/02/2023
3.86
 310,900 3.81 3.94 3.81 0 0 0
07/02/2023
3.86
 70,500 3.99 3.99 3.85 0 0 0
06/02/2023
3.88
 37,600 3.94 3.94 3.80 0 0 0
03/02/2023
3.80
 169,400 3.98 4.06 3.75 0 0 0
02/02/2023
3.80
 124,400 3.90 3.92 3.71 0 0 0
01/02/2023
3.89
 357,900 4.18 4.20 3.89 0 0 0
31/01/2023
4.18
 168,300 4.28 4.29 4.15 0 0 0
30/01/2023
4.28
 249,200 4.38 4.38 4.28 0 0 0
27/01/2023
4.28
 120,800 4.37 4.40 4.28 0 0 0
19/01/2023
4.37
 65,200 4.39 4.39 4.18 0 0 0
18/01/2023
4.39
 99,800 4.16 4.40 4.16 0 0 0
17/01/2023
4.20
 82,200 4.16 4.50 4.16 0 0 0
16/01/2023
4.25
 99,000 4.16 4.28 4.10 0 0 0
13/01/2023
4.29
 106,400 4.17 4.30 4.15 0 0 0
12/01/2023
4.30
 56,300 4.17 4.44 4.17 0 0 0
11/01/2023
4.32
 209,500 4.29 4.35 4.16 0 0 0
10/01/2023
4.20
 254,100 4.10 4.47 4.10 0 0 0
09/01/2023
4.18
 228,700 4.28 4.28 4.09 0 0 0
06/01/2023
4.06
 161,300 4.16 4.20 4.01 0 0 0
05/01/2023
4.16
 319,400 4.11 4.29 4.04 0 0 0
04/01/2023
4.25
 403,000 4.35 4.50 4.20 0 0 0
03/01/2023
4.34
 941,700 4.22 4.34 4.05 0 0 0
30/12/2022
4.06
 1,176,900 3.99 4.06 3.80 0 0 0
29/12/2022
3.80
 756,600 3.61 3.80 3.61 0 0 0
28/12/2022
3.56
 317,800 3.50 3.56 3.40 0 0 0
27/12/2022
3.33
 327,100 3.11 3.49 3.11 0 0 0
26/12/2022
3.30
 405,400 3.40 3.59 3.30 0 0 0
23/12/2022
3.51
 173,600 3.69 3.69 3.50 0 0 0
22/12/2022
3.51
 691,900 3.48 3.83 3.35 0 0 0
21/12/2022
3.59
 1,120,600 3.59 3.80 3.59 0 0 0
20/12/2022
3.85
 847,800 3.88 4.13 3.85 0 0 0
19/12/2022
4.13
 1,156,700 4.25 4.44 3.91 0 0 0
16/12/2022
4.15
 2,373,700 4.05 4.16 4.05 0 0 0
15/12/2022
3.89
 951,800 3.80 3.89 3.75 0 0 0
14/12/2022
3.64
 884,800 3.42 3.64 3.42 0 0 0
13/12/2022
3.41
 268,700 3.20 3.43 3.17 0 0 0
12/12/2022
3.21
 200,600 3.56 3.56 3.21 0 0 0
09/12/2022
3.40
 127,900 3.30 3.50 3.30 0 0 0
08/12/2022
3.37
 398,400 3.32 3.48 3.06 0 0 0
07/12/2022
3.26
 462,600 3.60 3.60 3.26 0 0 0
06/12/2022
3.50
 1,833,000 3.60 3.73 3.46 0 0 0
05/12/2022
3.49
 629,300 3.38 3.49 3.27 0 0 0
02/12/2022
3.27
 532,000 2.98 3.30 2.98 0 0 0
01/12/2022
3.19
 963,200 3.08 3.19 3.07 0 0 0
30/11/2022
2.99
 352,200 3 3.10 2.95 0 0 0
29/11/2022
2.97
 642,200 2.90 2.97 2.70 0 0 0
28/11/2022
2.78
 609,900 2.71 2.78 2.61 0 0 0
25/11/2022
2.60
 194,000 2.53 2.60 2.49 0 0 0
24/11/2022
2.49
 69,500 2.53 2.53 2.40 0 0 0
23/11/2022
2.50
 106,600 2.60 2.63 2.50 0 0 0
22/11/2022
2.60
 483,800 2.59 2.77 2.59 0 0 0
21/11/2022
2.60
 251,200 2.59 2.77 2.58 0 0 0
18/11/2022
2.59
 290,200 2.53 2.68 2.35 0 0 0
17/11/2022
2.52
 513,700 2.36 2.52 2.36 0 0 0
16/11/2022
2.36
 620,300 2.07 2.37 2.07 0 0 0
15/11/2022
2.22
 213,600 2.37 2.37 2.22 0 0 0
14/11/2022
2.38
 853,600 2.46 2.46 2.30 0 0 0
11/11/2022
2.47
 201,400 2.75 2.75 2.47 0 0 0
10/11/2022
2.65
 236,700 2.92 2.92 2.65 0 0 0
09/11/2022
2.84
 89,600 2.92 2.92 2.83 0 0 0
08/11/2022
2.79
 114,500 2.80 2.80 2.67 0 0 0
07/11/2022
2.82
 420,000 3.02 3.02 2.80 0 0 0
04/11/2022
3.01
 118,500 3.08 3.10 2.99 0 0 0
03/11/2022
3.05
 118,100 3.06 3.12 3 0 0 0
02/11/2022
3.10
 63,700 3.15 3.15 3.06 0 0 0
01/11/2022
3.09
 87,600 3.10 3.18 3.08 0 0 0
31/10/2022
3.10
 86,200 3.21 3.21 3.06 0 0 0
28/10/2022
3.16
 224,000 3.13 3.21 3.13 0 0 0
27/10/2022
3.11
 122,100 2.97 3.12 2.97 0 0 0
26/10/2022
2.97
 117,900 3.19 3.19 2.97 0 0 0
25/10/2022
3.12
 181,700 2.86 3.24 2.86 0 0 0
24/10/2022
3.05
 309,000 3.27 3.31 3.05 0 0 0
21/10/2022
3.27
 277,000 3.50 3.52 3.27 0 0 0
20/10/2022
3.51
 80,700 3.56 3.56 3.47 0 0 0
19/10/2022
3.56
 85,200 3.51 3.62 3.51 0 0 0
18/10/2022
3.51
 259,800 3.50 3.66 3.50 0 0 0
17/10/2022
3.50
 87,800 3.51 3.56 3.46 0 0 0
14/10/2022
3.56
 159,500 3.55 3.65 3.50 0 0 0
13/10/2022
3.47
 113,800 3.50 3.50 3.45 0 0 0
12/10/2022
3.47
 138,300 3.41 3.54 3.35 0 0 0
11/10/2022
3.41
 191,400 3.71 3.74 3.41 0 0 0.0
10/10/2022
3.66
 167,300 3.35 3.67 3.35 0 0 0.0
07/10/2022
3.60
 367,400 3.63 3.70 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc