CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.46
0.01
(0.69%)
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
(2026-08-19) 		-0.31 -17.61% 17,751,800 45,400 0
1.42
3
1.46
2 tháng
(2026-07-20) 		-0.49 -25.26% 27,256,500 45,400 0
1.42
3
1.46
3 tháng
(2026-06-22) 		-0.75 -34.09% 37,455,700 45,400 0
1.42
3
1.46
6 tháng
(2026-03-23) 		-1.08 -42.69% 79,490,200 45,400 0
1.42
3.06
1.46
12 tháng
(2025-09-23) 		-1.78 -55.11% 267,763,700 45,400 0
1.42
4.06
1.46
24 tháng
(2024-09-30) 		-1.92 -56.97% 603,102,900 45,400 0
1.42
4.06
1.46
36 tháng
(2023-10-04) 		-2.83 -66.12% 1,037,988,600 45,400 0
1.42
4.96
1.46
60 tháng
(2021-10-14) 		-6.65 -82.10% 3,352,543,400 1,933,825 0.7
1.42
17.20
1.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
7.17
 3,555,200 7.28 7.33 7.10 0 119,800 -0.9
07/09/2021
7.28
 5,979,500 7.53 7.68 7.28 500 101,900 -0.8
06/09/2021
7.53
 11,357,300 7.29 7.70 7.30 209,100 600 1.6
01/09/2021
7.29
 3,665,200 7.28 7.39 7.21 48,400 100 0.4
31/08/2021
7.28
 4,360,900 7.39 7.40 7.23 53,800 3,700 0.4
30/08/2021
7.39
 6,722,300 7.15 7.45 7.16 111,300 0 0.8
27/08/2021
7.15
 6,057,700 6.83 7.20 6.86 189,800 9,800 1.3
26/08/2021
6.83
 2,804,400 6.90 6.92 6.75 200 44,200 -0.3
25/08/2021
6.90
 1,771,600 6.91 6.95 6.81 13,500 70,800 -0.4
24/08/2021
6.91
 4,571,500 6.72 6.97 6.69 15,400 5,100 0.1
23/08/2021
6.72
 5,681,600 6.94 6.94 6.70 29,600 0 0.2
20/08/2021
6.94
 11,662,700 7.28 7.28 6.78 81,300 89,300 0.0
19/08/2021
7.28
 6,603,400 7.35 7.42 7.26 14,900 48,300 -0.2
18/08/2021
7.35
 3,766,700 7.47 7.50 7.33 0 32,000 -0.2
17/08/2021
7.47
 4,188,300 7.54 7.61 7.42 6,100 13,000 -0.1
16/08/2021
7.54
 9,754,700 7.35 7.62 7.28 120,000 0 0.9
13/08/2021
7.35
 5,987,700 7.40 7.53 7.24 39,600 89,800 -0.4
12/08/2021
7.40
 4,626,100 7.40 7.57 7.32 12,700 27,100 -0.1
11/08/2021
7.40
 6,414,300 7.65 7.74 7.40 5,000 176,600 -1.3
10/08/2021
7.65
 9,954,700 7.39 7.78 7.39 77,800 0 0.6
09/08/2021
7.39
 4,106,800 7.37 7.49 7.33 500 100 0.0
06/08/2021
7.37
 9,109,700 7.24 7.60 7.24 84,000 6,000 0.6
05/08/2021
7.24
 3,256,500 7.22 7.29 7.14 78,400 0 0.6
04/08/2021
7.22
 3,580,500 7.20 7.30 7.19 100 0 0.0
03/08/2021
7.20
 3,774,000 7.16 7.32 7.13 24,900 24,800 0.0
02/08/2021
7.16
 4,225,800 7.13 7.30 7.01 32,300 0 0.2
30/07/2021
7.13
 4,832,100 7.20 7.34 7.11 0 35,700 -0.3
29/07/2021
7.20
 2,433,200 7.26 7.30 7.15 0 88,100 -0.6
28/07/2021
7.26
 3,006,900 7.52 7.53 7.26 0 49,600 -0.4
27/07/2021
7.52
 5,411,000 7.04 7.52 7.04 48,500 4,900 0.3
26/07/2021
7.04
 2,504,000 7.04 7.10 6.60 90,300 5,400 0.6
23/07/2021
7.04
 2,820,200 7.22 7.23 7.03 35,700 63,700 -0.2
22/07/2021
7.22
 2,559,000 7.15 7.25 7.05 14,100 0 0.1
21/07/2021
7.15
 3,735,800 6.93 7.20 6.94 200 0 0.0
20/07/2021
6.93
 5,840,900 6.48 6.93 6.48 73,000 7,400 0.5
19/07/2021
6.48
 3,762,900 6.84 6.84 6.47 0 0 0
16/07/2021
6.84
 2,306,100 6.91 6.98 6.82 600 36,500 -0.2
15/07/2021
6.91
 2,825,900 6.70 6.96 6.70 7,400 1,300 0.0
14/07/2021
6.70
 2,463,800 6.96 7.07 6.70 0 3,000 0.0
13/07/2021
6.96
 4,503,300 6.51 6.96 6.49 36,300 1,400 0.2
12/07/2021
6.51
 6,455,300 7 7 6.51 4,500 115,700 -0.7
09/07/2021
7
 4,167,000 7.07 7.22 6.90 0 0 0
08/07/2021
7.07
 3,429,400 7 7.30 6.99 1,900 49,300 -0.3
07/07/2021
7
 5,029,800 7.10 7.15 6.90 117,300 0 0.8
06/07/2021
7.10
 5,190,600 7.37 7.60 7.10 5,000 4,000 0.0
05/07/2021
7.37
 9,341,900 7.67 7.67 7.30 57,300 1,900 0.1
02/07/2021
7.67
 6,625,200 7.91 7.96 7.65 1,600 17,300 -0.1
01/07/2021
7.91
 6,007,500 7.78 8 7.70 1,000 1,300 0.0
30/06/2021
7.78
 8,545,900 7.90 8.12 7.73 1,000 3,000 0.0
29/06/2021
7.90
 27,598,300 8.26 8.83 7.90 29,200 35,800 -0.1
28/06/2021
8.26
 4,099,700 7.72 8.26 8.26 0 2,500 0.0
25/06/2021
7.72
 5,986,800 7.22 7.72 7.72 0 3,000 0.0
24/06/2021
7.22
 4,210,600 7.05 7.30 6.86 25,600 200 0.2
23/06/2021
7.05
 4,301,300 7.23 7.23 6.90 0 12,600 -0.1
22/06/2021
7.23
 5,141,700 7.37 7.50 7.12 2,000 94,200 -0.7
21/06/2021
7.37
 7,173,700 7.21 7.56 7.11 3,100 43,100 -0.3
18/06/2021
7.21
 5,174,500 7.10 7.49 7.10 5,500 2,000 0.0
17/06/2021
7.10
 4,500,600 7.12 7.20 7.02 4,000 7,800 0.0
16/06/2021
7.12
 10,548,300 6.67 7.13 6.49 21,500 25,100 0.0
15/06/2021
6.67
 2,872,300 6.73 6.73 6.59 0 0 0
14/06/2021
6.73
 3,248,200 6.86 6.91 6.70 8,800 0 0.1
11/06/2021
6.86
 8,066,900 6.55 6.95 6.60 61,700 4,000 0.4
10/06/2021
6.55
 2,465,300 6.43 6.70 6.43 100 39,000 -0.3
09/06/2021
6.43
 2,183,300 6.37 6.50 6.35 200 73,800 -0.5
08/06/2021
6.37
 3,362,600 6.40 6.64 6.33 26,100 9,500 0.1
07/06/2021
6.40
 3,641,000 6.57 6.57 6.33 300 0 0.0
04/06/2021
6.57
 3,144,400 6.70 6.70 6.50 66,000 0 0.4
03/06/2021
6.70
 3,978,300 6.50 6.85 6.55 130,300 3,800 0.9
02/06/2021
6.50
 5,624,500 6.08 6.50 6 3,300 200 0.0
01/06/2021
6.08
 4,138,400 6.28 6.28 6.05 0 0 0
31/05/2021
6.28
 5,583,400 6.57 6.57 6.25 8,300 80,200 -0.5
28/05/2021
6.57
 4,058,100 6.60 6.63 6.50 400 19,700 -0.1
27/05/2021
6.60
 2,693,400 6.74 6.86 6.55 0 6,500 0.0
26/05/2021
6.74
 3,120,500 6.80 6.82 6.60 0 0 0
25/05/2021
6.80
 3,496,400 6.81 6.88 6.71 78,800 0 0.5
24/05/2021
6.81
 2,000,300 6.78 6.99 6.79 26,000 0 0.2
21/05/2021
6.78
 7,088,300 6.53 6.98 6.20 900 25,500 -0.2
20/05/2021
6.53
 6,146,100 6.80 6.80 6.50 2,200 3,800 0.0
19/05/2021
6.80
 3,279,600 6.85 6.99 6.78 0 0 0
18/05/2021
6.85
 3,348,000 6.90 6.98 6.80 1,000 8,500 -0.1
17/05/2021
6.90
 4,456,900 7.04 7.09 6.80 0 18,400 -0.1
14/05/2021
7.04
 3,537,200 7.10 7.19 7.02 800 100 0.0
13/05/2021
7.10
 3,610,100 7.19 7.27 7.01 141,500 59,600 0.6
12/05/2021
7.19
 3,846,100 6.95 7.27 6.90 57,300 0 0.4
11/05/2021
6.95
 3,543,200 6.93 7.13 6.87 200 39,800 -0.3
10/05/2021
6.93
 4,378,200 6.95 7.15 6.72 1,800 17,200 -0.1
07/05/2021
6.95
 4,874,500 7.08 7.20 6.90 40,000 61,000 -0.1
06/05/2021
7.08
 7,421,700 7.20 7.28 7.01 42,600 22,000 0.1
05/05/2021
7.20
 8,618,400 7.29 7.40 7.12 0 69,500 -0.5
04/05/2021
7.29
 6,721,600 7.65 7.65 7.13 25,300 28,400 0.0
29/04/2021
7.65
 16,748,800 7.53 8.05 7.65 300 432,400 -3.4
28/04/2021
7.53
 2,102,800 7.04 7.53 7.53 0 0 0
27/04/2021
7.04
 5,151,000 6.58 7.04 6.52 105,600 1,100 0.7
26/04/2021
6.58
 3,664,000 6.87 6.88 6.55 18,400 146,400 -0.9
23/04/2021
6.87
 8,046,400 6.85 7.08 6.40 455,000 16,100 2.9
22/04/2021
6.85
 7,104,200 7.36 7.36 6.85 11,300 24,200 -0.1
20/04/2021
7.36
 5,439,800 7.65 7.83 7.22 500 109,000 -0.8
19/04/2021
7.65
 10,814,500 7.29 7.72 6.78 220,900 20,000 1.4
16/04/2021
7.29
 13,271,300 7.60 7.60 7.07 14,000 10,000 0.0
15/04/2021
7.60
 6,695,400 7.92 8 7.60 3,000 169,700 -1.3

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