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)
26/07/2021
5.13
 125,700 5.01 5.20 5.01 0 0 0
23/07/2021
5.12
 375,600 5.27 5.27 5.11 0 0 0
22/07/2021
5.24
 942,100 5.05 5.25 5 0 0 0
21/07/2021
5.10
 496,600 5.29 5.29 5.05 0 0 0
20/07/2021
5.29
 376,100 5.27 5.29 5 0 0 0
19/07/2021
5.29
 504,500 5.41 5.41 5.19 0 0 0
16/07/2021
5.58
 1,440,300 5.81 5.85 5.58 0 0 0
15/07/2021
6
 1,048,000 5.80 6 5.63 0 0 0
14/07/2021
5.80
 701,300 5.87 5.92 5.65 0 0 0
13/07/2021
5.87
 1,883,600 5.57 5.87 5.20 0 0 0
12/07/2021
5.49
 1,151,400 5.46 5.49 5.08 0 0 0
09/07/2021
5.46
 308,400 5.70 5.70 5.45 0 0 0
08/07/2021
5.71
 325,000 5.56 5.90 5.56 0 0 0
07/07/2021
5.56
 638,200 5.80 5.81 5.46 0 0 0
06/07/2021
5.81
 705,600 5.90 5.94 5.81 0 0 0
05/07/2021
5.94
 818,500 6.19 6.19 5.85 0 0 0
02/07/2021
6.14
 348,900 6.15 6.20 6.12 0 0 0
01/07/2021
6.15
 461,300 6.24 6.24 6.13 0 0 0
30/06/2021
6.24
 265,000 6.26 6.29 6.23 0 0 0
29/06/2021
6.26
 534,100 6.32 6.32 6.25 0 0 0
28/06/2021
6.32
 488,400 6.35 6.35 6.30 0 0 0
25/06/2021
6.35
 402,600 6.39 6.40 6.32 0 0 0
24/06/2021
6.39
 346,100 6.50 6.50 6.38 0 0 0
23/06/2021
6.40
 1,076,900 6.35 6.58 6.32 0 0 0
22/06/2021
6.35
 728,000 6.41 6.50 6.31 0 0 0
21/06/2021
6.35
 474,300 6.40 6.40 6.32 0 0 0
18/06/2021
6.40
 412,700 6.46 6.46 6.34 0 0 0
17/06/2021
6.44
 332,800 6.34 6.45 6.30 0 0 0
16/06/2021
6.34
 615,000 6.24 6.50 6.24 0 0 0
15/06/2021
6.24
 448,100 6.30 6.30 6.21 0 0 0
14/06/2021
6.24
 423,900 6.24 6.32 6.24 0 0 0
11/06/2021
6.24
 406,900 6.23 6.35 6.20 0 0 0
10/06/2021
6.25
 349,200 6.20 6.30 6.18 0 0 0
09/06/2021
6.27
 487,600 6.22 6.30 6.15 0 0 0
08/06/2021
6.28
 690,800 6.30 6.50 6.28 0 0 0
07/06/2021
6.35
 396,500 6.55 6.55 6.33 0 0 0
04/06/2021
6.41
 405,300 6.60 6.60 6.15 0 0 0
03/06/2021
6.55
 702,300 6.50 6.55 6.40 0 0 0
02/06/2021
6.35
 409,000 6.20 6.35 6.12 0 0 0
01/06/2021
6.27
 950,600 6.20 6.40 6.15 0 0 0
31/05/2021
6.21
 524,900 6.36 6.36 6.15 0 0 0
28/05/2021
6.36
 1,392,700 6.20 6.40 6.10 0 0 0
27/05/2021
6.20
 476,500 6.44 6.45 6.10 0 0 0
26/05/2021
6.44
 853,500 6.57 6.57 6.44 0 0 0
25/05/2021
6.60
 439,500 6.68 6.80 6.50 0 0 0
24/05/2021
6.68
 607,400 6.67 6.78 6.61 0 0 0
21/05/2021
6.55
 803,100 6.50 6.80 6.30 0 0 0
20/05/2021
6.55
 701,600 6.63 6.90 6.50 0 0 0
19/05/2021
6.63
 959,100 6.73 6.99 6.54 0 0 0
18/05/2021
6.99
 2,468,500 7.43 7.43 6.90 0 0 0
17/05/2021
6.95
 459,400 6.95 6.95 6.95 0 0 0
14/05/2021
6.50
 1,005,200 6.35 6.50 6.30 0 0 0
13/05/2021
6.08
 612,100 6.08 6.12 6 0 0 0
12/05/2021
6.12
 333,500 6.08 6.15 6.05 0 0 0
11/05/2021
6.08
 660,500 6 6.20 5.90 0 0 0
10/05/2021
6
 1,014,500 6 6.14 5.90 0 0 0
07/05/2021
6.18
 660,400 6.30 6.30 6.05 0 0 0
06/05/2021
6.30
 549,300 6.50 6.59 6.30 0 0 0
05/05/2021
6.40
 707,900 6.25 6.50 6.20 0 0 0
04/05/2021
6.25
 888,600 6.40 6.40 6.05 0 0 0
29/04/2021
6.49
 539,100 6.60 6.60 6.45 0 0 0
28/04/2021
6.52
 781,300 6.42 6.60 6.42 0 0 0
27/04/2021
6.46
 419,400 6.45 6.54 6.35 0 0 0
26/04/2021
6.54
 664,300 6.70 6.86 6.54 0 0 0
23/04/2021
6.88
 1,038,700 6.31 6.89 6.28 0 0 0
22/04/2021
6.65
 1,546,200 7.05 7.14 6.65 0 0 0
20/04/2021
7.15
 991,200 7.47 7.50 7.10 0 0 0
19/04/2021
7.47
 1,181,800 7.30 7.50 7.10 0 0 0
16/04/2021
7.30
 1,732,900 7.62 7.80 7.26 0 0 0
15/04/2021
7.80
 1,407,200 8 8 7.77 0 0 0
14/04/2021
8
 1,497,000 7.80 8.02 7.62 0 0 0
13/04/2021
7.85
 1,716,400 8.10 8.20 7.70 0 0 0
12/04/2021
8
 2,509,600 7.80 8.29 7.60 0 0 0
09/04/2021
7.83
 1,138,800 7.75 7.94 7.65 0 0 0
08/04/2021
7.75
 1,809,300 8 8 7.60 0 0 0
07/04/2021
7.56
 3,301,200 7.06 7.56 6.95 0 0 0
06/04/2021
7.07
 869,400 7.11 7.11 7 0 0 0
05/04/2021
7.11
 996,800 7.10 7.15 6.99 0 0 0
02/04/2021
7.09
 1,672,900 7.20 7.20 7.01 0 0 0
01/04/2021
6.96
 871,400 7 7 6.81 0 0 0
31/03/2021
6.88
 841,000 6.81 7 6.75 0 0 0
30/03/2021
6.86
 856,700 6.92 6.92 6.70 0 0 0
29/03/2021
6.78
 1,134,300 6.55 6.90 6.55 0 0 0
26/03/2021
6.55
 1,386,800 6.71 6.75 6.30 0 0 0
25/03/2021
6.77
 1,067,100 6.89 6.89 6.70 0 0 0
24/03/2021
6.87
 871,500 6.98 7 6.85 0 0 0
23/03/2021
7.02
 1,280,600 7 7.17 6.96 0 0 0
22/03/2021
6.98
 972,800 7 7.12 6.95 0 0 0
19/03/2021
6.98
 638,600 7.07 7.07 6.94 0 0 0
18/03/2021
7.05
 939,300 7.20 7.20 7 0 0 0
17/03/2021
7.12
 1,797,500 6.90 7.30 6.87 0 0 0
16/03/2021
6.96
 1,268,600 6.96 7 6.85 0 0 0
15/03/2021
6.96
 1,179,000 7.02 7.05 6.87 0 0 0
12/03/2021
6.90
 889,900 6.83 7.09 6.83 0 0 0
11/03/2021
6.84
 1,547,100 6.90 6.91 6.79 0 0 0
10/03/2021
6.99
 2,048,400 7.01 7.13 6.89 0 0 0
09/03/2021
7.18
 2,345,100 7.07 7.18 6.99 0 0 0
08/03/2021
7.29
 1,807,600 7.10 7.30 7 0 0 0
05/03/2021
7.32
 2,902,900 7.30 7.32 6.97 0 0 0
04/03/2021
7.49
 2,620,600 7.48 7.50 6.98 0 0 0

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