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)
11/07/2019
3.30
 1,233,610 3.26 3.33 3.23 0 0 0
10/07/2019
3.26
 705,670 3.33 3.33 3.26 0 0 0
09/07/2019
3.33
 881,100 3.35 3.35 3.27 0 0 0
08/07/2019
3.35
 596,930 3.35 3.36 3.30 0 1,000 -0.0
05/07/2019
3.35
 789,930 3.27 3.35 3.25 0 12,000 -0.0
04/07/2019
3.27
 1,260,130 3.31 3.31 3.24 0 0 0
03/07/2019
3.31
 790,750 3.32 3.37 3.28 0 0 0
02/07/2019
3.32
 686,880 3.39 3.39 3.32 0 0 0
01/07/2019
3.39
 957,020 3.37 3.44 3.39 0 0 0
28/06/2019
3.37
 2,075,610 3.38 3.56 3.35 0 0 0
27/06/2019
3.38
 3,972,950 3.16 3.38 3.20 0 5,000 -0.0
26/06/2019
3.16
 1,530,810 3.15 3.25 3.15 0 0 0
25/06/2019
3.15
 2,734,620 3.20 3.37 3.14 0 0 0
24/06/2019
3.20
 422,000 3.20 3.22 3.17 0 1,000 -0.0
21/06/2019
3.20
 1,246,950 3.12 3.25 3.09 500 0 0.0
20/06/2019
3.12
 1,311,940 3.20 3.21 3.11 0 0 0
19/06/2019
3.20
 1,355,920 3.14 3.20 3.10 0 0 0
18/06/2019
3.14
 865,460 3.20 3.25 3.10 0 2,500 -0.0
17/06/2019
3.20
 669,750 3.26 3.28 3.13 0 0 0
14/06/2019
3.26
 686,100 3.35 3.40 3.26 0 0 0
13/06/2019
3.35
 1,999,420 3.31 3.54 3.26 0 2,780 -0.0
12/06/2019
3.31
 1,575,850 3.10 3.31 3.11 0 0 0
11/06/2019
3.10
 1,030,480 3.13 3.17 3.06 0 0 0
10/06/2019
3.13
 668,320 3.14 3.24 3.13 0 0 0
07/06/2019
3.14
 299,590 3.14 3.18 3.06 0 0 0
06/06/2019
3.14
 3,838,160 3.27 3.27 3.06 500 0 0.0
05/06/2019
3.27
 1,450,850 3.25 3.34 3.18 0 0 0
04/06/2019
3.25
 944,630 3.25 3.35 3.19 0 10 -0.0
03/06/2019
3.25
 1,694,160 3.42 3.43 3.23 30,000 0 0.1
31/05/2019
3.42
 1,334,720 3.55 3.55 3.40 0 0 0
30/05/2019
3.55
 790,050 3.58 3.65 3.53 0 0 0
29/05/2019
3.58
 2,034,690 3.48 3.67 3.48 0 0 0
28/05/2019
3.48
 770,090 3.45 3.55 3.42 0 0 0
27/05/2019
3.45
 790,970 3.36 3.50 3.31 0 0 0
24/05/2019
3.36
 1,194,370 3.47 3.49 3.35 0 220 -0.0
23/05/2019
3.47
 381,880 3.49 3.53 3.46 0 0 0
22/05/2019
3.49
 956,420 3.53 3.54 3.49 30,000 0 0.1
21/05/2019
3.53
 609,420 3.58 3.59 3.53 0 0 0
20/05/2019
3.58
 486,060 3.55 3.59 3.51 0 0 0
17/05/2019
3.55
 773,930 3.58 3.63 3.52 6,560 0 0.0
16/05/2019
3.58
 1,087,970 3.55 3.64 3.56 0 0 0
15/05/2019
3.55
 1,001,490 3.61 3.67 3.55 0 0 0
14/05/2019
3.61
 1,089,760 3.69 3.69 3.60 0 0 0
13/05/2019
3.69
 1,619,430 3.59 3.72 3.55 0 0 0
10/05/2019
3.59
 1,564,100 3.42 3.61 3.42 0 0 0
09/05/2019
3.42
 736,030 3.35 3.44 3.36 0 0 0
08/05/2019
3.35
 670,640 3.34 3.37 3.32 0 0 0
07/05/2019
3.34
 624,540 3.32 3.38 3.32 0 0 0
06/05/2019
3.32
 748,410 3.30 3.40 3.27 0 0 0
03/05/2019
3.30
 784,650 3.49 3.49 3.30 0 0 0
02/05/2019
3.49
 965,190 3.30 3.53 3.40 0 1,600 -0.0
26/04/2019
3.30
 3,047,540 3.43 3.43 3.19 0 0 0
25/04/2019
3.43
 3,576,760 3.68 3.77 3.43 10 0 0.0
24/04/2019
3.68
 385,650 3.67 3.80 3.67 0 0 0
23/04/2019
3.67
 651,150 3.68 3.80 3.62 0 0 0
22/04/2019
3.68
 1,049,570 3.59 3.75 3.63 118,640 0 0.4
19/04/2019
3.59
 958,260 3.40 3.59 3.40 0 0 0
18/04/2019
3.40
 2,066,130 3.50 3.55 3.30 20,000 0 0.1
17/04/2019
3.50
 2,015,080 3.75 3.80 3.50 0 0 0
16/04/2019
3.75
 1,513,060 3.91 3.91 3.75 0 0 0
12/04/2019
3.91
 1,098,990 3.88 3.96 3.85 0 40,000 -0.2
11/04/2019
3.88
 1,421,540 3.84 3.94 3.82 0 0 0
10/04/2019
3.84
 1,791,910 3.89 3.99 3.76 0 0 0
09/04/2019
3.89
 2,851,650 3.99 4.10 3.88 0 0 0
08/04/2019
3.99
 2,778,090 3.99 4.15 3.98 0 0 0
05/04/2019
3.99
 2,821,150 3.90 4.13 3.94 2,600 0 0.0
04/04/2019
3.90
 1,183,690 3.82 3.98 3.80 0 0 0
03/04/2019
3.82
 813,280 3.84 3.90 3.80 830 0 0.0
02/04/2019
3.84
 2,530,530 3.67 3.92 3.62 0 0 0
01/04/2019
3.67
 838,480 3.66 3.67 3.58 0 0 0
29/03/2019
3.66
 566,930 3.65 3.70 3.60 0 0 0
28/03/2019
3.65
 647,500 3.65 3.69 3.58 0 0 0
27/03/2019
3.65
 1,639,120 3.72 3.84 3.61 0 0 0
26/03/2019
3.72
 2,311,560 3.53 3.77 3.53 54,000 0 0.2
25/03/2019
3.53
 1,573,680 3.75 3.75 3.52 0 0 0
22/03/2019
3.75
 2,804,770 3.75 3.85 3.50 0 0 0
21/03/2019
3.75
 2,962,620 4.03 4.04 3.75 0 13,960 -0.1
20/03/2019
4.03
 3,040,020 3.90 4.10 3.85 0 0 0
19/03/2019
3.90
 4,969,610 3.65 3.90 3.62 0 0 0
18/03/2019
3.65
 1,831,150 3.70 3.70 3.58 0 0 0
15/03/2019
3.70
 2,733,960 3.75 3.88 3.69 13,800 1,280 0.0
14/03/2019
3.75
 4,352,990 3.51 3.75 3.41 160 0 0.0
13/03/2019
3.51
 5,047,460 3.31 3.54 3.31 0 0 0
12/03/2019
3.31
 1,116,580 3.20 3.38 3.21 0 0 0
11/03/2019
3.20
 1,677,990 3.06 3.20 3.06 0 0 0
08/03/2019
3.06
 1,432,830 3.24 3.24 3.05 1,210 0 0.0
07/03/2019
3.24
 1,489,510 3.37 3.37 3.23 0 0 0
06/03/2019
3.37
 1,155,630 3.42 3.52 3.33 70 0 0.0
05/03/2019
3.42
 3,052,350 3.20 3.42 3.12 0 0 0
04/03/2019
3.20
 1,196,580 3.06 3.25 3.06 0 0 0
01/03/2019
3.06
 726,750 2.96 3.09 2.96 0 0 0
28/02/2019
2.96
 658,520 3.03 3.09 2.95 0 0 0
27/02/2019
3.03
 2,110,690 3.15 3.20 2.98 0 0 0
26/02/2019
3.15
 3,295,700 3.09 3.28 3 0 0 0
25/02/2019
3.09
 1,438,670 2.89 3.09 2.90 0 1,700 -0.0
22/02/2019
2.89
 395,830 2.90 2.93 2.85 0 0 0
21/02/2019
2.90
 454,800 2.91 2.94 2.89 0 0 0
20/02/2019
2.91
 230,430 2.94 2.95 2.90 0 0 0
19/02/2019
2.94
 782,700 2.91 2.96 2.91 0 21,900 -0.1
18/02/2019
2.91
 683,750 2.91 2.97 2.89 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |