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
(2024-08-21) 		-0.21 -5.72% 10,504,200 7,200 0.0
3.39
3.69
3.46
2 tháng
(2024-07-22) 		-0.36 -9.42% 31,256,100 -1,000 -0.1
3.37
3.82
3.46
3 tháng
(2024-06-24) 		-0.39 -10.13% 47,622,800 -5,500 -0.1
3.37
3.94
3.46
6 tháng
(2024-03-25) 		-1.03 -22.94% 152,462,700 -504,103 -2.3
3.37
4.51
3.46
12 tháng
(2023-09-26) 		-1.04 -23.11% 425,677,200 176,597 0.5
3.37
4.96
3.46
24 tháng
(2022-10-03) 		-2.41 -41.06% 1,262,588,700 15,378,147 65.9
3.10
6.03
3.46
36 tháng
(2021-10-06) 		-3.84 -52.60% 2,751,750,600 15,991,607 64.1
3.10
17.20
3.46
60 tháng
(2019-10-17) 		0.63 22.26% 4,547,322,440 2,526,877 34.4
1.84
17.20
3.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
2.79
 363,540 2.80 2.84 2.79 19,000 0 0.1
28/11/2019
2.80
 439,250 2.81 2.84 2.80 0 0 0
27/11/2019
2.81
 365,950 2.80 2.84 2.79 0 0 0
26/11/2019
2.80
 248,910 2.79 2.83 2.79 0 0 0
25/11/2019
2.79
 479,140 2.79 2.85 2.78 0 0 0
22/11/2019
2.79
 630,110 2.85 2.88 2.79 0 0 0
21/11/2019
2.85
 405,170 2.90 2.90 2.82 0 0 0
20/11/2019
2.90
 506,410 2.95 2.99 2.85 1,040 0 0.0
19/11/2019
2.95
 1,766,730 2.78 2.97 2.76 0 0 0
18/11/2019
2.78
 280,310 2.79 2.80 2.77 0 0 0
15/11/2019
2.79
 362,890 2.81 2.83 2.78 0 0 0
14/11/2019
2.81
 498,630 2.80 2.82 2.78 0 0 0
13/11/2019
2.80
 238,030 2.84 2.84 2.80 0 0 0
12/11/2019
2.84
 404,040 2.79 2.84 2.78 0 0 0
11/11/2019
2.79
 347,170 2.80 2.83 2.78 3,000 0 0.0
08/11/2019
2.80
 374,870 2.78 2.85 2.78 35,000 0 0.1
07/11/2019
2.78
 231,080 2.79 2.82 2.78 0 0 0
06/11/2019
2.79
 568,200 2.82 2.85 2.79 0 0 0
05/11/2019
2.82
 537,120 2.78 2.85 2.76 0 0 0
04/11/2019
2.78
 468,870 2.81 2.85 2.75 0 12,000 -0.0
01/11/2019
2.81
 558,660 2.83 2.85 2.80 0 0 0
31/10/2019
2.83
 1,269,440 2.97 2.97 2.81 0 0 0
30/10/2019
2.97
 573,490 2.96 3.03 2.95 0 0 0
29/10/2019
2.96
 573,100 2.90 3 2.90 0 0 0
28/10/2019
2.90
 451,510 2.95 2.99 2.88 0 10 -0
25/10/2019
2.95
 400,870 2.99 2.99 2.94 0 10 -0
24/10/2019
2.99
 492,060 3.01 3.03 2.96 0 128,140 -0.4
23/10/2019
3.01
 670,920 2.98 3.05 2.93 0 0 0
22/10/2019
2.98
 1,004,070 2.96 3.06 2.93 0 2,830 -0.0
21/10/2019
2.96
 857,150 2.83 3.01 2.80 0 0 0
18/10/2019
2.83
 375,300 2.83 2.86 2.80 0 0 0
17/10/2019
2.83
 356,350 2.83 2.88 2.80 0 0 0
16/10/2019
2.83
 299,200 2.87 2.90 2.82 0 0 0
15/10/2019
2.87
 223,550 2.92 2.92 2.85 0 0 0
14/10/2019
2.92
 737,100 2.93 3.04 2.92 0 0 0
11/10/2019
2.93
 1,240,170 2.74 2.93 2.75 3,600 0 0.0
10/10/2019
2.74
 255,440 2.75 2.80 2.73 0 0 0
09/10/2019
2.75
 306,470 2.80 2.83 2.75 0 0 0
08/10/2019
2.80
 218,930 2.82 2.85 2.79 0 0 0
07/10/2019
2.82
 161,610 2.87 2.89 2.82 0 0 0
04/10/2019
2.87
 159,990 2.80 2.89 2.81 0 0 0
03/10/2019
2.80
 205,030 2.78 2.88 2.77 0 0 0
02/10/2019
2.78
 513,390 2.82 2.83 2.65 0 0 0
01/10/2019
2.82
 371,730 2.84 2.87 2.82 0 0 0
30/09/2019
2.84
 346,460 2.86 2.88 2.83 0 0 0
27/09/2019
2.86
 348,830 2.87 2.89 2.86 0 0 0
26/09/2019
2.87
 307,230 2.86 2.88 2.85 0 0 0
25/09/2019
2.86
 194,950 2.85 2.88 2.84 2,860 0 0.0
24/09/2019
2.85
 496,060 2.85 2.88 2.84 0 0 0
23/09/2019
2.85
 395,200 2.91 2.95 2.85 0 0 0
20/09/2019
2.91
 606,630 2.86 3.03 2.89 0 0 0
19/09/2019
2.86
 427,160 2.88 2.90 2.84 0 0 0
18/09/2019
2.88
 541,810 2.90 2.92 2.87 0 0 0
17/09/2019
2.90
 602,760 2.92 2.95 2.89 0 0 0
16/09/2019
2.92
 573,370 2.92 3.08 2.92 0 0 0
13/09/2019
2.92
 174,380 3 3.02 2.92 0 0 0
12/09/2019
3
 1,281,130 2.85 3 2.85 0 0 0
11/09/2019
2.85
 307,650 2.90 2.91 2.85 0 0 0
10/09/2019
2.90
 409,920 2.93 2.96 2.88 0 0 0
09/09/2019
2.93
 142,150 2.96 2.98 2.93 0 0 0
06/09/2019
2.96
 532,270 2.98 2.98 2.92 1,000 0 0.0
05/09/2019
2.98
 426,860 3 3.03 2.97 0 0 0
04/09/2019
3
 530,830 3 3.04 2.97 0 0 0
03/09/2019
3
 788,080 3.06 3.09 3 0 0 0
30/08/2019
3.06
 528,010 3.06 3.08 3.06 0 0 0
29/08/2019
3.06
 172,780 3.07 3.08 3.06 0 0 0
28/08/2019
3.07
 268,190 3.06 3.10 3.06 0 0 0
27/08/2019
3.06
 403,400 3.07 3.10 3.06 0 0 0
26/08/2019
3.07
 495,360 3.08 3.10 3.06 0 0 0
23/08/2019
3.08
 361,700 3.10 3.10 3.08 0 0 0
22/08/2019
3.10
 447,180 3.09 3.12 3.08 0 0 0
21/08/2019
3.09
 914,890 3.14 3.14 3.08 0 0 0
20/08/2019
3.14
 443,280 3.15 3.17 3.13 0 0 0
19/08/2019
3.15
 657,670 3.08 3.18 3.08 0 1,080 -0.0
16/08/2019
3.08
 562,380 3.07 3.12 3.07 0 0 0
15/08/2019
3.07
 782,110 3.12 3.12 3.07 0 0 0
14/08/2019
3.12
 408,680 3.12 3.17 3.12 0 0 0
13/08/2019
3.12
 597,520 3.12 3.15 3.09 0 0 0
12/08/2019
3.12
 626,070 3.12 3.16 3.12 0 0 0
09/08/2019
3.12
 771,540 2.98 3.14 3 0 0 0
08/08/2019
2.98
 386,460 2.95 3.01 2.94 0 0 0
07/08/2019
2.95
 367,980 2.90 3 2.90 0 0 0
06/08/2019
2.90
 1,081,950 2.99 3 2.90 0 0 0
05/08/2019
2.99
 675,700 2.99 3.04 2.95 0 0 0
02/08/2019
2.99
 1,150,230 3.03 3.08 2.98 0 0 0
01/08/2019
3.03
 986,980 3.06 3.09 3.02 0 0 0
31/07/2019
3.06
 902,910 3.12 3.14 3.06 0 0 0
30/07/2019
3.12
 1,230,310 3.08 3.20 3.05 128,130 0 0.4
29/07/2019
3.08
 393,160 3.12 3.14 3.07 0 0 0
26/07/2019
3.12
 570,550 3.12 3.20 3.12 0 0 0
25/07/2019
3.12
 1,136,430 3.11 3.14 3.10 0 0 0
24/07/2019
3.11
 570,930 3.10 3.16 3.09 0 0 0
23/07/2019
3.10
 692,420 3.11 3.14 3.09 0 0 0
22/07/2019
3.11
 1,596,070 3.19 3.20 3.09 0 0 0
19/07/2019
3.19
 498,890 3.19 3.25 3.18 0 0 0
18/07/2019
3.19
 1,293,280 3.18 3.33 3.17 0 0 0
17/07/2019
3.18
 594,910 3.19 3.23 3.18 0 0 0
16/07/2019
3.19
 1,466,460 3.22 3.26 3.18 0 0 0
15/07/2019
3.22
 490,970 3.24 3.27 3.22 0 0 0
12/07/2019
3.24
 863,830 3.30 3.33 3.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |