CTCP Tập đoàn Tiến Bộ (ttb)

1.80
0
(0%)
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
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
2 tháng
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
3 tháng
(2024-04-10) 		0 0% 0 0 0
1.80
1.80
1.80
6 tháng
(2023-11-13) 		-0.03 -1.64% 0 0 0
1.80
1.83
1.80
12 tháng
(2023-05-16) 		-0.64 -26.23% 38,388,400 0 0.0
1.80
3.10
1.80
24 tháng
(2022-05-23) 		-3.38 -65.25% 154,142,500 -1,690 -0.1
1.80
5.72
1.80
36 tháng
(2021-05-26) 		-4.64 -72.05% 575,357,600 -563,790 -3.6
1.80
13.30
1.80
60 tháng
(2019-06-06) 		-21.75 -92.36% 1,021,136,440 -7,360 -0.2
1.80
23.55
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
10.10
 1,257,000 10.40 10.40 10 0 0 0
14/12/2021
10.20
 1,192,800 10.40 10.80 10.15 0 0 0
13/12/2021
10.40
 1,659,900 10 10.65 9.99 0 0 0
10/12/2021
10
 1,082,900 10.05 10.15 9.99 0 0 0
09/12/2021
10.05
 666,600 9.97 10.10 9.93 0 0 0
08/12/2021
9.97
 1,159,500 10.30 10.30 9.97 0 0 0
07/12/2021
10.25
 1,179,400 10 10.30 9.96 0 0 0
06/12/2021
10
 1,669,800 10.30 10.65 9.70 0 0 0
03/12/2021
10.30
 2,591,300 11.10 11.20 10.30 0 0 0
02/12/2021
10.70
 2,965,300 10 10.70 10 0 0 0
01/12/2021
10
 1,113,700 9.99 10.20 9.98 0 0 0
30/11/2021
9.98
 1,523,500 10.35 10.35 9.95 0 0 0
29/11/2021
10
 1,373,700 9.70 10.20 9.70 0 0 0
26/11/2021
10
 1,480,000 10.40 10.45 9.98 0 0 0
25/11/2021
10.20
 1,577,200 9.90 10.30 9.90 0 0 0
24/11/2021
10.20
 3,125,900 10.10 10.50 9.90 0 0 0
23/11/2021
10.20
 1,334,900 9.60 10.45 9.60 0 0 0
22/11/2021
10.25
 2,502,500 11.10 11.15 10.25 0 0 0
19/11/2021
11
 5,642,900 10.65 11.30 10.05 0 0 0
18/11/2021
10.60
 1,941,800 10.65 10.70 10.40 0 0 0
17/11/2021
10.50
 2,510,100 10.30 10.70 10.10 0 0 0
16/11/2021
10.30
 3,152,700 10.30 10.50 9.99 0 0 0
15/11/2021
10.35
 4,818,600 10.45 10.70 10.10 0 0 0
12/11/2021
10
 2,433,000 10.05 10.10 9.83 0 0 0
11/11/2021
9.96
 2,927,900 9.70 10.10 9.62 0 0 0
10/11/2021
9.70
 1,802,700 9.72 9.90 9.59 0 0 0
09/11/2021
9.80
 2,643,300 9.80 10 9.55 0 0 0
08/11/2021
9.99
 3,277,600 9.98 10.35 9.60 0 0 0
05/11/2021
10
 2,183,000 10.25 10.25 9.69 0 0 0
04/11/2021
10.30
 3,021,700 9.12 10.30 9.12 0 0 0
03/11/2021
9.72
 5,162,300 10.85 10.85 9.72 0 0 0
02/11/2021
10.45
 4,758,000 10.05 10.45 9.80 0 0 0
01/11/2021
9.79
 6,705,800 9.20 9.79 9.16 0 0 0
29/10/2021
9.15
 2,910,200 8.83 9.50 8.82 0 0 0
28/10/2021
8.92
 2,044,400 8.70 8.98 8.51 0 0 0
27/10/2021
8.80
 4,638,700 9.30 9.63 8.80 0 0 0
26/10/2021
9.40
 2,205,300 9 9.40 8.70 0 0 0
25/10/2021
9.10
 3,107,900 8.72 9.25 8.67 0 0 0
22/10/2021
8.70
 4,148,900 8.32 8.70 8.19 0 0 0
21/10/2021
8.29
 1,583,000 8.35 8.45 8.15 0 0 0
20/10/2021
8.30
 3,302,500 8 8.35 7.98 0 0 0
19/10/2021
8.10
 862,600 8.10 8.11 7.92 0 0 0
18/10/2021
8.10
 1,337,600 8.20 8.38 8.06 0 0 0
15/10/2021
8.19
 2,670,300 8.35 8.35 7.90 0 0 0
14/10/2021
7.89
 1,425,200 8 8.05 7.80 0 0 0
13/10/2021
7.90
 1,177,700 7.86 8.07 7.74 0 0 0
12/10/2021
7.83
 2,350,800 8.04 8.10 7.78 0 0 0
11/10/2021
7.78
 2,417,500 7.38 7.78 7.38 0 0 0
08/10/2021
7.40
 988,100 7.80 7.80 7.40 0 0 0
07/10/2021
7.41
 2,011,000 7.32 7.81 7.25 0 0 0
06/10/2021
7.30
 606,600 7.24 7.30 7.16 0 0 0
05/10/2021
7.16
 605,000 7.02 7.26 7.02 0 0 0
04/10/2021
7
 807,200 7.15 7.20 7 0 0 0
01/10/2021
7.15
 1,026,400 7.20 7.35 7 0 0 0
30/09/2021
7.24
 2,132,900 7.31 7.48 7.15 0 0 0
29/09/2021
7.10
 1,792,200 7.30 7.49 7.07 0 0 0
28/09/2021
7.50
 1,942,700 6.90 7.50 6.81 0 0 0
27/09/2021
7.26
 1,966,500 7.50 7.85 7.26 0 0 0
24/09/2021
7.80
 1,643,800 8.11 8.29 7.80 0 0 0
23/09/2021
8.38
 2,700,400 9 9 7.90 0 0 0
22/09/2021
8.44
 4,214,500 7.98 8.44 7.88 0 0 0
21/09/2021
7.89
 1,691,100 7.90 8 7.70 0 0 0
20/09/2021
8.12
 2,477,600 7.70 8.15 7.70 0 0 0
17/09/2021
8
 2,741,200 8.11 8.20 7.80 0 0 0
16/09/2021
8.28
 4,675,500 8.21 8.50 7.95 0 0 0
15/09/2021
8.29
 3,636,500 8.18 8.35 7.83 0 0 0
14/09/2021
7.81
 4,174,100 7.28 7.81 7.10 0 0 0
13/09/2021
7.30
 3,315,100 7.20 7.30 7.01 0 0 0
10/09/2021
7.12
 1,032,600 7.19 7.19 7 0 0 0
09/09/2021
7.18
 3,173,800 7 7.25 6.81 0 0 0
08/09/2021
7
 2,118,200 6.86 7 6.73 0 0 0
07/09/2021
6.78
 3,264,800 6.70 6.90 6.46 0 0 0
06/09/2021
6.53
 1,017,800 6.60 6.65 6.49 0 0 0
01/09/2021
6.48
 1,681,600 6.43 6.59 6.28 0 0 0
31/08/2021
6.44
 1,171,300 6.40 6.51 6.35 0 0 0
30/08/2021
6.40
 792,400 6.40 6.59 6.30 0 0 0
27/08/2021
6.30
 398,000 6.10 6.30 6.07 0 0 0
26/08/2021
6.10
 623,300 6.20 6.27 6.01 0 0 0
25/08/2021
6.11
 328,800 6.13 6.20 6.06 0 0 0
24/08/2021
6.19
 499,200 6.09 6.29 6.09 0 0 0
23/08/2021
6.10
 1,213,700 6.40 6.60 6.10 0 0 0
20/08/2021
6.55
 1,767,900 6.70 6.70 6.24 0 0 0
19/08/2021
6.70
 2,145,800 6.60 6.90 6.59 0 0 0
18/08/2021
6.82
 2,387,200 6.38 6.83 6.25 0 0 0
17/08/2021
6.39
 1,122,200 6.45 6.59 6.30 0 0 0
16/08/2021
6.42
 3,142,100 6.16 6.42 6.12 0 0 0
13/08/2021
6
 546,000 5.97 6 5.75 0 0 0
12/08/2021
5.92
 754,700 6.09 6.09 5.88 0 0 0
11/08/2021
6.06
 1,176,700 5.89 6.20 5.69 0 0 0
10/08/2021
5.99
 1,128,000 5.80 5.99 5.70 0 0 0
09/08/2021
5.79
 621,100 5.56 5.83 5.30 0 0 0
06/08/2021
5.55
 723,500 5.40 5.58 5.40 0 0 0
05/08/2021
5.39
 500,300 5.17 5.45 5.16 0 0 0
04/08/2021
5.16
 781,300 5.15 5.21 5.11 0 0 0
03/08/2021
5.13
 248,100 5.11 5.19 5.11 0 0 0
02/08/2021
5.11
 419,900 5.11 5.20 5.09 0 0 0
30/07/2021
5.11
 496,500 5.13 5.16 5.10 0 0 0
29/07/2021
5.10
 240,500 5.20 5.21 5.10 0 0 0
28/07/2021
5.19
 169,000 5.24 5.24 5.15 0 0 0
27/07/2021
5.26
 512,100 5.07 5.30 5.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc