CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.46
-0.01
(-0.29%)
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
(2024-08-20) 		-0.18 -4.93% 10,323,400 35,400 0.1
3.39
3.69
3.47
2 tháng
(2024-07-22) 		-0.35 -9.16% 30,488,000 35,100 0.0
3.37
3.82
3.47
3 tháng
(2024-06-21) 		-0.44 -11.25% 48,190,000 44,200 0.1
3.37
3.94
3.47
6 tháng
(2024-03-25) 		-1.02 -22.72% 151,694,600 -468,003 -2.2
3.37
4.51
3.47
12 tháng
(2023-09-25) 		-1.33 -27.71% 429,705,400 271,997 0.9
3.37
4.96
3.47
24 tháng
(2022-09-30) 		-2.84 -45.01% 1,265,264,500 15,316,047 65.4
3.10
6.31
3.47
36 tháng
(2021-10-05) 		-3.71 -51.67% 2,753,441,200 16,028,007 64.2
3.10
17.20
3.47
60 tháng
(2019-10-16) 		0.64 22.61% 4,546,853,540 2,562,977 34.5
1.84
17.20
3.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.70
 4,387,800 4.99 4.99 4.65 3,000 60,300 -0.3
05/02/2021
4.99
 3,503,300 4.81 5.07 4.86 0 28,500 -0.1
04/02/2021
4.81
 3,778,100 4.50 4.81 4.45 102,800 323,800 -1.0
03/02/2021
4.50
 4,543,400 4.28 4.55 4.19 60,200 85,200 -0.1
02/02/2021
4.28
 7,406,200 4.60 4.60 4.28 19,600 83,000 -0.3
01/02/2021
4.60
 4,020,000 4.94 4.94 4.60 100 25,000 -0.1
29/01/2021
4.94
 6,442,900 4.83 5.05 4.50 454,900 33,200 2.0
28/01/2021
4.83
 3,077,300 5.19 5.19 4.83 1,300 0 0.0
27/01/2021
5.19
 6,771,400 5.58 5.58 5.19 116,300 46,600 0.4
26/01/2021
5.58
 8,820,600 5.98 5.98 5.57 5,400 33,500 -0.2
25/01/2021
5.98
 6,179,300 6.43 6.46 5.98 57,800 0 0.4
22/01/2021
6.43
 5,647,000 6.68 6.69 6.43 42,600 12,100 0.2
21/01/2021
6.68
 6,129,600 6.60 6.75 6.39 53,900 306,000 -1.6
20/01/2021
6.60
 5,459,200 6.70 6.75 6.24 40,000 229,800 -1.2
19/01/2021
6.70
 9,757,800 6.98 7.20 6.50 16,600 4,100 0.1
18/01/2021
6.98
 11,673,800 6.53 6.98 6.66 238,200 0 1.6
15/01/2021
6.53
 6,186,400 6.45 6.63 6.44 255,600 0 1.7
14/01/2021
6.45
 4,375,200 6.50 6.51 6.40 5,400 65,100 -0.4
13/01/2021
6.50
 6,971,200 6.63 6.71 6.48 1,000 105,600 -0.7
12/01/2021
6.63
 5,388,800 6.55 6.80 6.41 21,000 64,000 -0.3
11/01/2021
6.55
 5,238,900 6.51 6.75 6.41 6,100 34,000 -0.2
08/01/2021
6.51
 7,081,200 6.55 6.90 6.40 400 95,700 -0.6
07/01/2021
6.55
 10,916,000 6.13 6.55 6.10 152,000 0 1.0
06/01/2021
6.13
 6,272,700 6.17 6.32 6.10 0 0 0
05/01/2021
6.17
 8,730,000 6.10 6.38 6.01 97,300 8,700 0.6
04/01/2021
6.10
 6,610,600 6.15 6.22 6.08 54,500 45,400 0.1
31/12/2020
6.15
 5,477,690 6.15 6.38 6.11 4,250 172,320 -1.0
30/12/2020
6.15
 9,564,610 5.97 6.35 6.02 13,290 14,560 -0.0
29/12/2020
5.97
 8,364,600 5.74 6.08 5.68 91,940 40,950 0.3
28/12/2020
5.74
 5,935,470 5.85 5.86 5.67 37,830 83,770 -0.3
25/12/2020
5.85
 3,864,120 5.89 5.95 5.70 44,950 69,780 -0.1
24/12/2020
5.89
 5,135,440 6.07 6.07 5.67 500 57,310 -0.3
23/12/2020
6.07
 14,446,210 5.69 6.08 5.74 229,450 6,000 1.4
22/12/2020
5.69
 5,097,590 5.50 5.73 5.46 80,170 0 0.5
21/12/2020
5.50
 7,127,790 5.60 5.60 5.42 54,860 31,260 0.1
18/12/2020
5.60
 3,360,350 5.64 5.70 5.60 0 11,930 -0.1
17/12/2020
5.64
 4,207,170 5.72 5.72 5.61 0 0 0
16/12/2020
5.72
 3,296,680 5.67 5.79 5.69 26,060 0 0.2
15/12/2020
5.67
 3,379,980 5.74 5.74 5.66 30,200 0 0.2
14/12/2020
5.74
 5,140,200 5.63 5.79 5.61 73,610 3,000 0.4
11/12/2020
5.63
 2,453,380 5.67 5.69 5.62 4,640 0 0.0
10/12/2020
5.67
 3,328,330 5.69 5.77 5.65 1,100 3,960 -0.0
09/12/2020
5.69
 4,852,850 5.62 5.78 5.61 0 0 0
08/12/2020
5.62
 4,077,770 5.61 5.80 5.58 500 0 0.0
07/12/2020
5.61
 3,171,090 5.68 5.70 5.60 0 0 0
04/12/2020
5.68
 3,792,570 5.68 5.86 5.68 100 58,810 -0.3
03/12/2020
5.68
 3,609,540 5.59 5.75 5.54 0 10,070 -0.1
02/12/2020
5.59
 3,162,560 5.63 5.80 5.58 1,200 10,900 -0.1
01/12/2020
5.63
 4,032,400 5.79 5.79 5.60 56,350 8,150 0.3
30/11/2020
5.79
 3,393,850 5.93 5.98 5.61 23,420 380 0.1
27/11/2020
5.93
 2,184,010 5.94 6.10 5.90 8,700 17,420 -0.1
26/11/2020
5.94
 2,903,600 5.95 6.12 5.80 8,200 0 0.0
25/11/2020
5.95
 3,361,580 6.12 6.12 5.90 0 97,260 -0.6
24/11/2020
6.12
 6,320,060 5.97 6.30 6.02 14,350 180,420 -1.0
23/11/2020
5.97
 6,296,000 5.58 5.97 5.68 7,700 1,000 0.0
20/11/2020
5.58
 3,206,760 5.66 5.70 5.54 1,000 68,510 -0.4
19/11/2020
5.66
 3,132,110 5.50 5.75 5.42 38,010 0 0.2
18/11/2020
5.50
 4,673,250 5.66 5.67 5.50 37,170 57,850 -0.1
17/11/2020
5.66
 2,388,890 5.70 5.79 5.63 0 73,930 -0.4
16/11/2020
5.70
 1,977,510 5.83 5.98 5.70 0 183,140 -1.1
13/11/2020
5.83
 4,936,410 5.72 6 5.55 38,820 55,280 -0.1
12/11/2020
5.72
 2,096,620 5.77 5.85 5.70 27,870 9,500 0.1
11/11/2020
5.77
 2,184,430 5.80 5.85 5.65 43,400 32,550 0.1
10/11/2020
5.80
 2,656,200 5.89 6.10 5.79 0 270,780 -1.6
09/11/2020
5.89
 2,873,090 5.72 5.90 5.70 120,460 4,190 0.7
06/11/2020
5.72
 2,014,110 5.81 6 5.70 0 28,940 -0.2
05/11/2020
5.81
 3,751,600 6.04 6.39 5.81 15,000 497,660 -2.9
04/11/2020
6.04
 7,429,840 5.65 6.04 5.30 249,430 2,870 1.4
03/11/2020
5.65
 8,533,190 6.07 6.10 5.65 56,040 28,570 0.2
02/11/2020
6.07
 3,868,050 6.41 6.41 5.97 283,580 13,630 1.6
30/10/2020
6.41
 6,168,710 6.70 7.16 6.24 44,920 138,380 -0.6
29/10/2020
6.70
 10,542,760 6.44 6.80 5.99 1,860 26,280 -0.2
28/10/2020
6.44
 772,150 6.92 6.92 6.44 0 0 0
27/10/2020
6.92
 1,015,170 7.44 7.44 6.92 0 0 0
26/10/2020
7.44
 3,989,590 7.99 7.99 7.44 12,600 1,900 0.1
23/10/2020
7.99
 9,333,400 8.59 8.70 7.99 19,010 266,920 -2.1
22/10/2020
8.59
 2,986,320 8.40 8.75 8.40 11,960 47,770 -0.3
21/10/2020
8.40
 4,123,820 8.12 8.65 8 0 44,140 -0.4
20/10/2020
8.12
 7,909,800 7.76 8.30 7.80 18,720 185,680 -1.3
19/10/2020
7.76
 2,685,470 7.26 7.76 7.35 260 29,520 -0.2
16/10/2020
7.26
 6,486,880 6.79 7.26 6.71 122,810 4,600 0.9
15/10/2020
6.79
 2,947,200 6.73 6.85 6.66 14,960 51,930 -0.2
14/10/2020
6.73
 3,838,480 6.56 6.97 6.57 8,870 133,700 -0.8
13/10/2020
6.56
 3,723,390 6.29 6.63 6.22 108,860 200 0.7
12/10/2020
6.29
 4,602,440 6.42 6.46 6.27 13,340 5,900 0.0
09/10/2020
6.42
 3,522,940 6.29 6.66 6.22 19,220 44,540 -0.2
08/10/2020
6.29
 7,118,520 5.88 6.29 6 148,460 0 0.9
07/10/2020
5.88
 5,105,570 5.50 5.88 5.44 76,060 1,440 0.4
06/10/2020
5.50
 3,207,080 5.53 5.60 5.48 7,100 48,460 -0.2
05/10/2020
5.53
 2,936,150 5.46 5.59 5.46 82,040 16,170 0.4
02/10/2020
5.46
 5,158,830 5.54 5.59 5.30 0 142,190 -0.8
01/10/2020
5.54
 2,622,180 5.49 5.59 5.48 50 140,050 -0.8
30/09/2020
5.49
 3,338,950 5.39 5.50 5.35 146,390 29,100 0.6
29/09/2020
5.39
 4,849,570 5.49 5.59 5.33 0 116,920 -0.6
28/09/2020
5.49
 5,554,090 5.20 5.49 5.25 231,280 0 1.2
25/09/2020
5.20
 2,645,290 5.17 5.29 5.11 31,530 140,550 -0.6
24/09/2020
5.17
 3,821,820 5.20 5.23 5.06 64,960 0 0.3
23/09/2020
5.20
 3,398,360 5.25 5.31 5.11 48,880 41,210 0.0
22/09/2020
5.25
 5,919,970 5.12 5.40 5 109,870 0 0.6
21/09/2020
5.12
 7,314,240 4.79 5.12 4.77 188,120 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |