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)
18/09/2020
4.79
 2,708,530 4.70 4.81 4.56 182,070 0 0.9
17/09/2020
4.70
 7,451,340 4.84 4.88 4.52 66,860 137,570 -0.3
16/09/2020
4.84
 2,538,230 4.90 4.91 4.84 22,800 3,000 0.1
15/09/2020
4.90
 4,392,720 4.89 5 4.85 61,400 57,790 0.0
14/09/2020
4.89
 4,483,450 4.96 5.05 4.85 14,850 111,400 -0.5
11/09/2020
4.96
 3,523,010 4.90 5.05 4.80 238,440 0 1.2
10/09/2020
4.90
 5,607,390 4.94 5.25 4.90 3,100 204,380 -1.0
09/09/2020
4.94
 5,910,160 4.70 5 4.52 84,010 0 0.4
08/09/2020
4.70
 4,422,550 4.74 4.79 4.59 53,940 110,600 -0.3
07/09/2020
4.74
 7,490,090 4.50 4.81 4.50 152,050 4,100 0.7
04/09/2020
4.50
 7,381,130 4.33 4.60 4.12 122,300 4,520 0.5
03/09/2020
4.33
 3,393,100 4.41 4.55 4.30 44,180 202,840 -0.7
01/09/2020
4.41
 4,928,070 4.41 4.66 4.30 46,940 3,450 0.2
31/08/2020
4.41
 22,812,920 4.13 4.41 4.13 70,130 107,410 -0.2
28/08/2020
4.13
 1,261,390 3.86 4.13 4.13 0 10,000 -0.0
27/08/2020
3.86
 658,990 3.61 3.86 3.86 0 0 0
26/08/2020
3.61
 2,048,470 3.38 3.61 3.61 0 20,000 -0.1
25/08/2020
3.38
 2,006,310 3.38 3.42 3.36 0 54,970 -0.2
24/08/2020
3.38
 2,455,750 3.37 3.44 3.36 29,450 7,470 0.1
21/08/2020
3.37
 2,216,120 3.33 3.40 3.33 92,600 30,000 0.2
20/08/2020
3.33
 2,052,500 3.41 3.41 3.33 25,320 65,790 -0.1
19/08/2020
3.41
 3,059,460 3.40 3.48 3.33 9,290 53,510 -0.1
18/08/2020
3.40
 3,585,020 3.28 3.42 3.30 7,690 24,820 -0.1
17/08/2020
3.28
 4,117,060 3.18 3.29 3.17 0 52,360 -0.2
14/08/2020
3.18
 4,220,480 3.15 3.32 3.15 8,230 83,280 -0.2
13/08/2020
3.15
 893,390 3.08 3.19 3.08 30,170 0 0.1
12/08/2020
3.08
 1,486,280 3.13 3.15 3.06 21,560 3,880 0.1
11/08/2020
3.13
 1,328,500 3.17 3.17 3.11 13,330 2,270 0.0
10/08/2020
3.17
 1,117,020 3.17 3.24 3.16 0 35,210 -0.1
07/08/2020
3.17
 1,192,900 3.22 3.23 3.15 0 57,700 -0.2
06/08/2020
3.22
 2,826,320 3.12 3.32 3.12 0 75,160 -0.2
05/08/2020
3.12
 2,289,510 3.19 3.24 3.11 0 108,620 -0.3
04/08/2020
3.19
 5,343,880 3.03 3.24 3.10 0 32,840 -0.1
03/08/2020
3.03
 794,040 2.84 3.03 3.03 0 0 0
31/07/2020
2.84
 1,497,900 2.66 2.84 2.61 0 0 0
30/07/2020
2.66
 1,151,380 2.57 2.66 2.57 23,440 109,520 -0.2
29/07/2020
2.57
 2,330,500 2.74 2.74 2.55 17,610 45,020 -0.1
28/07/2020
2.74
 1,359,650 2.67 2.80 2.55 17,800 13,280 0.0
27/07/2020
2.67
 2,085,690 2.87 2.87 2.67 79,420 32,770 0.1
24/07/2020
2.87
 3,409,120 3.08 3.08 2.87 13,790 16,930 -0.0
23/07/2020
3.08
 663,650 3.09 3.10 3.03 9,410 35,590 -0.1
22/07/2020
3.09
 878,310 3.16 3.18 3.09 0 34,080 -0.1
21/07/2020
3.16
 1,096,660 3.18 3.19 3.12 12,770 78,790 -0.2
20/07/2020
3.18
 1,596,910 3.10 3.26 3.10 7,490 61,770 -0.2
17/07/2020
3.10
 1,071,120 3.12 3.13 3.05 42,090 10 0.1
16/07/2020
3.12
 733,920 3.12 3.20 3.08 20 56,840 -0.2
15/07/2020
3.12
 1,229,720 3.20 3.26 3.12 0 52,760 -0.2
14/07/2020
3.20
 3,399,250 3.09 3.25 3.11 2,110 85,370 -0.3
13/07/2020
3.09
 2,580,720 2.94 3.11 2.94 10 49,820 -0.2
10/07/2020
2.94
 852,280 2.90 2.95 2.88 3,880 0 0.0
09/07/2020
2.90
 882,240 2.89 2.96 2.89 7,650 6,820 0.0
08/07/2020
2.89
 1,166,490 2.87 2.90 2.84 25,140 2,870 0.1
07/07/2020
2.87
 1,131,170 2.88 2.94 2.86 0 9,500 -0.0
06/07/2020
2.88
 891,610 2.90 2.94 2.87 15,310 13,210 0.0
03/07/2020
2.90
 1,038,730 2.93 2.96 2.87 0 30,470 -0.1
02/07/2020
2.93
 740,900 2.92 3 2.90 28,600 29,170 -0.0
01/07/2020
2.92
 1,792,210 2.81 2.94 2.80 132,470 21,940 0.3
30/06/2020
2.81
 1,947,850 2.93 3 2.74 35,480 500 0.1
29/06/2020
2.93
 1,595,810 3.07 3.07 2.93 17,090 13,670 0.0
26/06/2020
3.07
 2,138,920 3.05 3.15 3.04 4,280 43,950 -0.1
25/06/2020
3.05
 2,196,220 3.06 3.08 2.95 115,000 6,740 0.3
24/06/2020
3.06
 2,053,170 3.11 3.16 3.05 0 9,660 -0.0
23/06/2020
3.11
 2,345,980 3.18 3.25 3.08 9,200 36,000 -0.1
22/06/2020
3.18
 1,828,130 3.26 3.32 3.16 12,500 11,750 0.0
19/06/2020
3.26
 4,643,130 3.06 3.27 3.04 144,580 12,100 0.4
18/06/2020
3.06
 1,520,500 3.06 3.16 3 67,240 45,780 0.1
17/06/2020
3.06
 1,456,370 3.06 3.16 3 8,860 35,170 -0.1
16/06/2020
3.06
 3,481,360 2.86 3.06 2.91 270,190 0 0.8
15/06/2020
2.86
 5,086,960 3.07 3.16 2.86 98,450 80,990 0.1
12/06/2020
3.07
 6,384,090 3.28 3.28 3.06 54,940 5,340 0.2
11/06/2020
3.28
 6,496,740 3.52 3.63 3.28 107,080 41,870 0.2
10/06/2020
3.52
 5,895,170 3.38 3.59 3.29 85,280 0 0.3
09/06/2020
3.38
 3,836,750 3.32 3.45 3.10 127,210 0 0.4
08/06/2020
3.32
 4,615,500 3.11 3.32 3.08 176,140 0 0.6
05/06/2020
3.11
 2,698,220 3.15 3.15 3.06 10,000 0 0.0
04/06/2020
3.15
 3,234,330 3.02 3.17 3 39,000 0 0.1
03/06/2020
3.02
 4,906,400 3.04 3.07 2.86 26,100 0 0.1
02/06/2020
3.04
 8,128,320 3.11 3.32 3.04 100 0 0.0
01/06/2020
3.11
 1,877,530 2.91 3.11 3.05 0 0 0
29/05/2020
2.91
 4,941,400 2.72 2.91 2.71 0 0 0
28/05/2020
2.72
 2,178,840 2.69 2.75 2.67 10,000 0 0.0
27/05/2020
2.69
 3,173,410 2.68 2.83 2.66 14,000 25,000 -0.0
26/05/2020
2.68
 3,218,170 2.69 2.72 2.62 0 10,000 -0.0
25/05/2020
2.69
 2,459,040 2.68 2.75 2.65 14,000 0 0.0
22/05/2020
2.68
 2,833,200 2.67 2.82 2.61 16,000 0 0.0
21/05/2020
2.67
 3,284,260 2.52 2.69 2.55 112,970 0 0.3
20/05/2020
2.52
 3,141,970 2.36 2.52 2.30 0 0 0
19/05/2020
2.36
 2,477,770 2.44 2.48 2.36 0 0 0
18/05/2020
2.44
 3,420,800 2.52 2.67 2.40 35,000 0 0.1
15/05/2020
2.52
 4,666,050 2.36 2.52 2.36 0 0 0
14/05/2020
2.36
 4,855,560 2.21 2.36 2.29 0 2,538,380 -6.0
13/05/2020
2.21
 5,068,560 2.07 2.21 2.05 0 2,936,170 -6.3
12/05/2020
2.07
 1,433,530 2.07 2.08 2.05 0 790,260 -1.6
11/05/2020
2.07
 880,540 2.07 2.10 2.05 0 480,070 -1.0
08/05/2020
2.07
 1,383,250 2.09 2.09 2.06 0 675,560 -1.4
07/05/2020
2.09
 1,039,280 2.09 2.10 2.07 0 455,570 -0.9
06/05/2020
2.09
 673,170 2.08 2.11 2.07 0 400,340 -0.8
05/05/2020
2.08
 1,637,590 2.12 2.13 2.07 0 731,390 -1.5
04/05/2020
2.12
 1,401,860 2.12 2.19 2.10 1,400 871,510 -1.8
29/04/2020
2.12
 1,423,490 2.10 2.14 2.09 0 930,300 -2.0

Chính sách bảo mật | Điều khoản sử dụng |