CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.46
0.01
(0.69%)
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
(2026-08-19) 		-0.31 -17.61% 17,751,800 45,400 0
1.42
3
1.46
2 tháng
(2026-07-20) 		-0.49 -25.26% 27,256,500 45,400 0
1.42
3
1.46
3 tháng
(2026-06-22) 		-0.75 -34.09% 37,455,700 45,400 0
1.42
3
1.46
6 tháng
(2026-03-23) 		-1.08 -42.69% 79,490,200 45,400 0
1.42
3.06
1.46
12 tháng
(2025-09-23) 		-1.78 -55.11% 267,763,700 45,400 0
1.42
4.06
1.46
24 tháng
(2024-09-30) 		-1.92 -56.97% 603,102,900 45,400 0
1.42
4.06
1.46
36 tháng
(2023-10-04) 		-2.83 -66.12% 1,037,988,600 45,400 0
1.42
4.96
1.46
60 tháng
(2021-10-14) 		-6.65 -82.10% 3,352,543,400 1,933,825 0.7
1.42
17.20
1.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.22
 3,735,000 4.29 4.35 4.22 0 0 0
06/04/2023
4.29
 5,533,700 4.55 4.57 4.29 0 0 0
05/04/2023
4.47
 7,250,200 4.20 4.47 4.18 0 0 0
04/04/2023
4.18
 3,928,400 4.10 4.19 4.06 0 0 0
03/04/2023
4.07
 1,260,100 4.05 4.09 4.02 0 0 0
31/03/2023
4.01
 1,336,300 4.02 4.04 3.98 0 0 0
30/03/2023
4
 3,243,200 4.06 4.06 4 0 0 0
29/03/2023
4.03
 1,879,400 4.06 4.07 4 0 0 0
28/03/2023
4.08
 1,462,700 4.13 4.19 4.08 0 0 0
27/03/2023
4.12
 3,091,600 4.04 4.14 4 0 0 0
24/03/2023
4
 865,100 4.05 4.05 4 0 0 0
23/03/2023
4
 757,500 4.02 4.03 3.99 0 0 0
22/03/2023
4.06
 481,200 4.05 4.09 4.03 0 0 0
21/03/2023
4.05
 1,232,000 4.01 4.05 3.94 0 0 0
20/03/2023
3.99
 1,215,400 4.02 4.10 3.96 0 0 0
17/03/2023
4.05
 1,407,000 4.11 4.11 4.03 0 0 0
16/03/2023
4.06
 1,513,000 4.07 4.18 4.05 0 0 0
15/03/2023
4.13
 2,290,500 4.12 4.17 4.09 0 0 0
14/03/2023
4.07
 2,034,400 4.18 4.18 4.04 0 0 0
13/03/2023
4.14
 1,593,300 4.18 4.24 4.14 0 0 0
10/03/2023
4.25
 701,600 4.26 4.29 4.21 0 0 0
09/03/2023
4.30
 806,900 4.22 4.30 4.22 0 0 0
08/03/2023
4.21
 783,900 4.16 4.23 4.16 0 0 0
07/03/2023
4.21
 485,800 4.25 4.28 4.18 0 0 0
06/03/2023
4.25
 1,126,400 4.22 4.28 4.21 0 0 0
03/03/2023
4.20
 829,100 4.30 4.30 4.16 0 0 0
02/03/2023
4.24
 555,700 4.30 4.34 4.24 0 0 0
01/03/2023
4.28
 929,600 4.20 4.28 4.15 0 0 0
28/02/2023
4.20
 1,020,200 4.17 4.26 4.15 0 0 0
27/02/2023
4.16
 2,056,100 4.15 4.25 4.12 0 0 0
24/02/2023
4.33
 738,600 4.46 4.46 4.31 0 0 0
23/02/2023
4.45
 2,562,700 4.40 4.45 4.24 0 0 0
22/02/2023
4.40
 1,989,400 4.46 4.49 4.40 0 0 0
21/02/2023
4.54
 2,025,900 4.68 4.68 4.54 0 0 0
20/02/2023
4.57
 2,920,200 4.46 4.57 4.46 0 0 0
17/02/2023
4.38
 1,366,700 4.39 4.43 4.30 0 0 0
16/02/2023
4.39
 1,037,900 4.40 4.49 4.35 0 0 0
15/02/2023
4.35
 1,427,400 4.30 4.40 4.28 0 0 0
14/02/2023
4.30
 1,386,300 4.35 4.36 4.20 0 0 0
13/02/2023
4.32
 3,789,500 4.55 4.60 4.30 0 0 0
10/02/2023
4.62
 1,905,000 4.80 4.90 4.61 0 0 0
09/02/2023
4.80
 4,577,300 4.44 4.80 4.44 0 0 0
08/02/2023
4.49
 731,800 4.43 4.49 4.36 0 0 0
07/02/2023
4.43
 1,497,400 4.42 4.52 4.39 0 0 0
06/02/2023
4.43
 757,900 4.45 4.45 4.35 0 0 0
03/02/2023
4.46
 1,251,900 4.48 4.56 4.41 0 0 0
02/02/2023
4.48
 1,776,300 4.58 4.65 4.48 0 0 0
01/02/2023
4.57
 2,433,800 4.79 4.88 4.57 0 0 0
31/01/2023
4.72
 2,202,500 4.69 4.72 4.56 0 0 0
30/01/2023
4.72
 3,068,000 4.72 5 4.63 0 0 0
27/01/2023
4.72
 2,274,100 4.79 4.80 4.63 0 0 0
26/01/2023
1.42
 1,251,500 1.46 1.47 1.38 0 0 0
25/01/2023
1.42
 1,251,500 1.46 1.47 1.38 0 0 0
24/01/2023
1.42
 1,251,500 1.46 1.47 1.38 0 0 0
23/01/2023
1.42
 1,251,500 1.46 1.47 1.38 0 0 0
20/01/2023
1.42
 1,251,500 1.46 1.47 1.38 0 0 0
19/01/2023
4.56
 3,953,500 4.27 4.56 4.27 0 0 0
18/01/2023
4.27
 1,054,600 4.25 4.30 4.25 0 0 0
17/01/2023
4.23
 1,077,600 4.09 4.23 4.09 0 0 0
16/01/2023
4.09
 1,249,900 4.20 4.20 4.09 0 0 0
13/01/2023
4.14
 1,038,000 4.23 4.32 4.14 0 0 0
12/01/2023
4.23
 608,700 4.26 4.27 4.16 0 0 0
11/01/2023
4.25
 696,100 4.16 4.28 4.15 0 0 0
10/01/2023
4.16
 752,100 4.21 4.24 4.11 0 0 0
09/01/2023
4.20
 680,200 4.27 4.36 4.20 0 0 0
06/01/2023
4.30
 1,363,100 4.36 4.40 4.22 0 0 0
05/01/2023
4.36
 1,613,000 4.20 4.40 4.20 0 0 0
04/01/2023
4.15
 1,103,700 4.22 4.26 4.15 0 0 0
03/01/2023
4.22
 988,900 4.09 4.24 4.09 0 0 0
30/12/2022
4.08
 593,700 4.06 4.11 4.03 0 7,300 -0.0
29/12/2022
4.06
 679,400 4.16 4.21 4.05 300 53,100 -0.2
28/12/2022
4.16
 814,800 4.26 4.26 4.16 0 31,200 -0.1
27/12/2022
4.26
 1,662,400 4.02 4.26 3.83 98,600 1,900 0.4
26/12/2022
4.02
 1,520,800 4.32 4.33 4.02 0 146,300 -0.6
23/12/2022
4.32
 769,800 4.33 4.35 4.23 0 25,400 -0.1
22/12/2022
4.33
 1,160,700 4.25 4.38 4.15 12,300 68,800 -0.2
21/12/2022
4.25
 1,613,900 4.26 4.42 4.05 41,900 67,200 -0.1
20/12/2022
4.26
 2,600,200 4.57 4.60 4.26 52,000 104,700 -0.2
19/12/2022
4.57
 1,452,700 4.65 4.72 4.56 35,300 12,600 0.1
16/12/2022
4.65
 1,189,500 4.69 4.78 4.63 500 58,800 -0.3
15/12/2022
4.69
 1,233,500 4.71 4.80 4.68 47,500 56,000 -0.0
14/12/2022
4.71
 1,291,900 4.69 4.80 4.64 1,000 83,200 -0.4
13/12/2022
4.69
 1,872,500 4.70 4.75 4.50 3,000 96,400 -0.4
12/12/2022
4.70
 2,278,600 4.70 4.91 4.70 71,200 7,600 0.3
09/12/2022
4.70
 1,713,900 4.74 4.89 4.63 0 98,400 -0.5
08/12/2022
4.74
 3,691,000 4.75 5 4.60 460,000 149,000 1.5
07/12/2022
4.75
 4,409,400 5.10 5.14 4.75 0 193,400 -0.9
06/12/2022
5.10
 8,825,700 4.91 5.25 5.01 13,000 19,300 -0.0
05/12/2022
4.91
 2,369,700 4.59 4.91 4.69 0 23,505 -0.1
02/12/2022
4.59
 2,480,500 4.51 4.61 4.42 97,300 4,900 0.4
01/12/2022
4.51
 3,423,400 4.46 4.66 4.50 132,900 5,200 0.6
30/11/2022
4.46
 2,250,300 4.59 4.60 4.42 22,900 22,100 0.0
29/11/2022
4.59
 2,852,100 4.59 4.75 4.40 7,800 100,500 -0.4
28/11/2022
4.59
 2,403,500 4.35 4.62 4.40 49,000 7,100 0.2
25/11/2022
4.35
 1,565,900 4.15 4.35 4.16 14,500 35,100 -0.1
24/11/2022
4.15
 2,517,500 4.02 4.20 3.90 79,700 300 0.3
23/11/2022
4.02
 4,121,700 4.32 4.62 4.02 13,900 168,190 -0.6
22/11/2022
4.32
 1,513,200 4.04 4.32 4.32 0 0 -1.4
21/11/2022
4.04
 2,162,500 3.78 4.04 4.04 0 0 -1.4
18/11/2022
3.78
 4,000,300 3.54 3.78 3.55 53,500 415,300 -1.4

Chính sách bảo mật | Điều khoản sử dụng |