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)
28/04/2020
2.10
 3,112,950 2.08 2.22 2.10 0 1,429,910 -3.1
27/04/2020
2.08
 787,500 2.09 2.10 2.04 0 330,480 -0.7
24/04/2020
2.09
 935,800 2.03 2.10 1.99 0 542,440 -1.1
23/04/2020
2.03
 426,510 2.04 2.07 2 0 150,600 -0.3
22/04/2020
2.04
 337,090 2.02 2.08 1.95 0 129,310 -0.3
21/04/2020
2.02
 1,356,260 2.16 2.17 2.02 0 387,960 -0.8
20/04/2020
2.16
 667,870 2.15 2.20 2.12 0 0 0
17/04/2020
2.15
 811,710 2.16 2.20 2.14 0 0 0
16/04/2020
2.16
 327,330 2.16 2.17 2.06 0 0 0
15/04/2020
2.16
 593,060 2.15 2.22 2.14 0 0 0
14/04/2020
2.15
 924,150 2.10 2.23 2.11 0 0 0
13/04/2020
2.10
 1,401,050 1.98 2.10 1.92 0 0 0
10/04/2020
1.98
 974,170 1.99 1.99 1.86 0 0 0
09/04/2020
1.99
 515,100 1.99 2.02 1.96 0 0 0
08/04/2020
1.99
 150,790 1.98 2 1.90 0 0 0
07/04/2020
1.98
 308,660 2.02 2.09 1.95 0 0 0
06/04/2020
2.02
 789,900 1.89 2.02 1.90 0 0 0
03/04/2020
1.89
 849,680 1.84 1.94 1.84 0 0 0
01/04/2020
1.84
 421,060 1.84 1.90 1.75 0 0 0
31/03/2020
1.84
 536,410 1.86 1.96 1.73 0 0 0
30/03/2020
1.86
 770,790 2 2 1.86 0 0 0
27/03/2020
2
 1,358,700 2.15 2.15 2 0 0 0
26/03/2020
2.15
 540,270 2.21 2.25 2.15 0 0 0
25/03/2020
2.21
 1,403,680 2.15 2.28 2.12 0 1,040 -0.0
24/03/2020
2.15
 950,670 2.31 2.31 2.15 0 0 0
23/03/2020
2.31
 771,120 2.48 2.48 2.31 0 0 0
20/03/2020
2.48
 385,390 2.49 2.60 2.40 0 0 0
19/03/2020
2.49
 442,160 2.60 2.60 2.47 0 120 -0.0
18/03/2020
2.60
 912,430 2.54 2.64 2.54 0 0 0
17/03/2020
2.54
 624,770 2.43 2.56 2.38 0 0 0
16/03/2020
2.43
 611,470 2.40 2.55 2.40 0 0 0
13/03/2020
2.40
 926,890 2.41 2.50 2.25 0 190 -0.0
12/03/2020
2.41
 1,263,780 2.59 2.59 2.41 0 350 -0.0
11/03/2020
2.59
 1,121,010 2.74 2.79 2.58 0 0 0
10/03/2020
2.74
 737,660 2.74 2.85 2.61 0 100 -0.0
09/03/2020
2.74
 1,501,860 2.94 2.94 2.74 0 0 0
06/03/2020
2.94
 1,694,630 2.81 3 2.76 0 0 0
05/03/2020
2.81
 990,300 2.85 2.89 2.81 0 0 0
04/03/2020
2.85
 1,187,780 2.70 2.88 2.68 0 4,600 -0.0
03/03/2020
2.70
 840,710 2.70 2.76 2.67 0 74,030 -0.2
02/03/2020
2.70
 771,860 2.75 2.77 2.69 0 40,000 -0.1
28/02/2020
2.75
 777,470 2.82 2.83 2.72 0 0 0
27/02/2020
2.82
 872,850 2.75 2.84 2.75 0 0 0
26/02/2020
2.75
 439,360 2.79 2.85 2.74 0 0 0
25/02/2020
2.79
 754,390 2.68 2.79 2.60 0 0 0
24/02/2020
2.68
 585,430 2.85 2.85 2.68 0 0 0
21/02/2020
2.85
 458,430 2.90 2.94 2.84 0 0 0
20/02/2020
2.90
 1,577,490 2.78 2.95 2.74 0 0 0
19/02/2020
2.78
 549,900 2.78 2.83 2.72 0 0 0
18/02/2020
2.78
 719,290 2.84 2.89 2.75 0 0 0
17/02/2020
2.84
 1,826,130 2.75 2.94 2.78 0 0 0
14/02/2020
2.75
 1,202,670 2.59 2.77 2.56 0 0 0
13/02/2020
2.59
 574,300 2.58 2.61 2.55 0 0 0
12/02/2020
2.58
 417,960 2.45 2.62 2.42 0 0 0
11/02/2020
2.45
 147,030 2.40 2.48 2.41 0 0 0
10/02/2020
2.40
 214,920 2.40 2.46 2.40 0 0 0
07/02/2020
2.40
 294,370 2.46 2.53 2.40 0 0 0
06/02/2020
2.46
 437,290 2.38 2.54 2.36 0 0 0
05/02/2020
2.38
 113,080 2.36 2.40 2.36 0 0 0
04/02/2020
2.36
 382,520 2.33 2.41 2.33 0 0 0
03/02/2020
2.33
 1,522,650 2.48 2.48 2.31 0 0 0
31/01/2020
2.48
 762,830 2.65 2.68 2.47 0 0 0
30/01/2020
2.65
 303,000 2.74 2.76 2.65 0 0 0
22/01/2020
2.74
 588,030 2.75 2.82 2.70 0 0 0
21/01/2020
2.75
 293,160 2.62 2.75 2.62 0 0 0
20/01/2020
2.62
 316,360 2.59 2.68 2.61 0 0 0
17/01/2020
2.59
 359,490 2.62 2.63 2.59 0 0 0
16/01/2020
2.62
 414,000 2.62 2.65 2.60 0 0 0
15/01/2020
2.62
 494,130 2.59 2.63 2.59 0 0 0
14/01/2020
2.59
 501,070 2.55 2.60 2.55 0 0 0
13/01/2020
2.55
 225,840 2.57 2.60 2.55 0 0 0
10/01/2020
2.57
 580,660 2.59 2.62 2.57 0 0 0
09/01/2020
2.59
 254,420 2.59 2.64 2.58 0 0 0
08/01/2020
2.59
 623,100 2.63 2.64 2.52 0 0 0
07/01/2020
2.63
 189,350 2.60 2.63 2.59 0 0 0
06/01/2020
2.60
 372,830 2.64 2.67 2.60 0 0 0
03/01/2020
2.64
 280,360 2.66 2.72 2.64 0 0 0
02/01/2020
2.66
 289,740 2.64 2.69 2.61 0 0 0
31/12/2019
2.64
 488,820 2.65 2.65 2.58 0 0 0
30/12/2019
2.65
 474,230 2.69 2.69 2.64 0 0 0
27/12/2019
2.69
 312,330 2.70 2.78 2.68 0 0 0
26/12/2019
2.70
 240,960 2.70 2.73 2.69 0 0 0
25/12/2019
2.70
 558,190 2.76 2.77 2.70 0 0 0
24/12/2019
2.76
 474,780 2.79 2.82 2.74 0 0 0
23/12/2019
2.79
 537,420 2.74 2.79 2.74 0 33,000 -0.1
20/12/2019
2.74
 737,320 2.74 2.83 2.71 0 0 0
19/12/2019
2.74
 1,733,400 2.60 2.78 2.64 0 0 0
18/12/2019
2.60
 340,170 2.58 2.61 2.56 0 5,000 -0.0
17/12/2019
2.58
 527,210 2.55 2.62 2.53 0 0 0
16/12/2019
2.55
 410,690 2.57 2.59 2.52 0 0 0
13/12/2019
2.57
 366,400 2.52 2.62 2.52 0 0 0
12/12/2019
2.52
 676,910 2.60 2.64 2.45 1,000 0 0.0
11/12/2019
2.60
 242,750 2.58 2.65 2.60 0 0 0
10/12/2019
2.58
 952,950 2.61 2.70 2.55 0 0 0
09/12/2019
2.61
 1,285,160 2.79 2.80 2.60 24,000 0 0.1
06/12/2019
2.79
 300,370 2.81 2.82 2.79 1,000 0 0.0
05/12/2019
2.81
 332,760 2.82 2.83 2.79 0 0 0
04/12/2019
2.82
 163,130 2.80 2.83 2.80 0 0 0
03/12/2019
2.80
 707,200 2.79 2.83 2.78 0 0 0
02/12/2019
2.79
 348,980 2.79 2.90 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |