CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3
-0.01
(-0.33%)
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
(2024-10-23) 		-0.04 -1.32% 21,073,400 52,100 0.1
3
3.27
3
2 tháng
(2024-09-23) 		-0.41 -12.02% 38,287,800 -376,300 -1.3
3
3.41
3
3 tháng
(2024-08-26) 		-0.64 -17.58% 46,975,000 -374,400 -1.3
3
3.64
3
6 tháng
(2024-05-27) 		-1.06 -26.11% 121,639,400 -855,400 -3.3
3
4.24
3
12 tháng
(2023-11-28) 		-0.96 -24.24% 379,846,900 -651,800 -2.6
3
4.96
3
24 tháng
(2022-12-05) 		-1.91 -38.90% 1,219,659,400 13,128,980 59.4
3
6.03
3
36 tháng
(2021-12-08) 		-7.90 -72.48% 2,335,807,700 15,249,710 62.7
3
17.20
3
60 tháng
(2019-12-19) 		0.26 9.49% 4,560,978,220 2,104,930 32.9
1.84
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |