CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.80
0
(0%)

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
(2024-10-14)
-0.10 -3.45% 2,825,700 200 0.0
2.70
2.90
2.80
2 tháng
(2024-09-13)
0 0% 7,375,700 6,422 0.0
2.70
3.10
2.80
3 tháng
(2024-08-14)
0.20 7.69% 12,154,000 -22,378 -0.1
2.60
3.10
2.80
6 tháng
(2024-05-16)
-1.60 -36.36% 40,972,400 -24,378 -0.1
2.60
4.50
2.80
12 tháng
(2023-11-20)
-1.50 -34.88% 134,597,600 41,417 0.3
2.60
5.60
2.80
24 tháng
(2022-11-23)
0.90 47.37% 267,829,115 57,217 0.3
1.80
5.60
2.80
36 tháng
(2021-11-29)
-4.20 -60% 455,206,333 128,145 0.9
1.60
9.20
2.80
60 tháng
(2019-12-09)
0.20 7.69% 766,057,597 -193,192 -0.5
1.50
9.20
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2019
2.80
93,030 2.90 3 2.80 0 0 0
30/08/2019
2.90
128,000 3 3 2.90 0 0 0
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/08/2019
3
251,700 2.80 3 2.90 0 0 0
28/08/2019
2.80
425,400 2.96 3.04 2.80 0 0 0
27/08/2019
2.96
219,895 3.04 3.12 2.96 0 0 0
26/08/2019
3.04
88,800 3.04 3.12 2.96 0 0 0
23/08/2019
3.04
45,500 3.04 3.12 3.04 0 0 0
22/08/2019
3.04
85,890 3.12 3.12 3.04 0 0 0
21/08/2019
3.12
142,500 3.12 3.20 3.12 0 0 0
20/08/2019
3.12
485,005 2.96 3.20 2.96 0 0 0
19/08/2019
2.96
177,200 2.96 2.96 2.96 0 0 0
16/08/2019
2.96
161,759 2.96 3.04 2.96 0 0 0
15/08/2019
2.96
264,156 2.88 2.96 2.80 0 0 0
14/08/2019
2.88
286,530 3.04 3.04 2.80 0 0 0
13/08/2019
3.04
144,760 3.04 3.04 2.96 0 0 0
12/08/2019
3.04
142,800 3.04 3.04 2.88 0 0 0
09/08/2019
3.04
321,900 2.80 3.04 2.80 2,000 0 0.0
08/08/2019
2.80
225,600 2.80 2.88 2.80 0 0 0
07/08/2019
2.80
17,120 2.88 2.88 2.80 0 0 0
06/08/2019
2.88
431,000 2.88 2.88 2.72 0 0 0
05/08/2019
2.88
141,900 2.96 2.96 2.80 0 0 0
02/08/2019
2.96
437,590 2.96 3.04 2.80 0 0 0
01/08/2019
2.96
50,930 2.96 3.04 2.96 0 0 0
31/07/2019
2.96
39,600 3.04 3.04 2.96 0 0 0
30/07/2019
3.04
69,000 3.04 3.04 3.04 0 0 0
29/07/2019
3.04
100,500 3.04 3.04 2.96 0 0 0
26/07/2019
3.04
158,500 3.20 3.20 3.04 0 0 0
25/07/2019
3.20
113,000 3.12 3.20 3.04 0 0 0
24/07/2019
3.12
314,540 3.04 3.20 3.04 0 0 0
23/07/2019
3.04
518,910 3.04 3.12 2.96 0 0 0
22/07/2019
3.04
490,895 3.20 3.20 2.96 0 0 0
19/07/2019
3.20
179,000 3.20 3.28 3.20 0 0 0
18/07/2019
3.20
89,900 3.28 3.28 3.20 0 0 0
17/07/2019
3.28
144,900 3.12 3.28 3.20 0 0 0
16/07/2019
3.12
366,100 3.28 3.28 3.12 0 0 0
15/07/2019
3.28
145,200 3.20 3.28 3.12 0 0 0
12/07/2019
3.20
118,100 3.28 3.28 3.20 0 0 0
11/07/2019
3.28
355,950 3.12 3.28 3.12 0 0 0
10/07/2019
3.12
94,850 3.12 3.12 3.04 0 0 0
09/07/2019
3.12
146,188 3.12 3.20 3.12 0 0 0
08/07/2019
3.12
112,050 3.12 3.20 3.04 0 0 0
05/07/2019
3.12
220,300 3.12 3.20 3.12 0 0 0
04/07/2019
3.12
69,600 3.20 3.20 3.12 0 0 0
03/07/2019
3.20
123,060 3.20 3.20 3.12 0 0 0
02/07/2019
3.20
191,850 3.28 3.28 3.20 0 0 0
01/07/2019
3.28
44,000 3.28 3.36 3.20 0 0 0
28/06/2019
3.28
48,400 3.36 3.36 3.20 0 0 0
27/06/2019
3.36
95,400 3.28 3.36 3.20 0 0 0
26/06/2019
3.28
152,300 3.28 3.28 3.20 0 0 0
25/06/2019
3.28
243,000 3.36 3.36 3.20 0 0 0
24/06/2019
3.36
276,800 3.44 3.44 3.28 0 0 0
21/06/2019
3.44
305,800 3.44 3.44 3.28 0 0 0
20/06/2019
3.44
317,230 3.52 3.52 3.36 0 0 0
19/06/2019
3.52
49,580 3.52 3.52 3.44 0 0 0
18/06/2019
3.52
31,300 3.44 3.52 3.44 0 0 0
17/06/2019
3.44
122,300 3.44 3.52 3.44 0 0 0
14/06/2019
3.44
73,120 3.52 3.60 3.44 0 0 0
13/06/2019
3.52
53,620 3.44 3.52 3.44 0 0 0
12/06/2019
3.44
107,600 3.44 3.44 3.36 0 26,700 -0.1
11/06/2019
3.44
52,910 3.52 3.52 3.44 0 0 0
10/06/2019
3.52
13,510 3.44 3.52 3.44 0 0 0
07/06/2019
3.44
62,900 3.44 3.52 3.44 0 0 0
06/06/2019
3.44
61,600 3.52 3.52 3.44 0 0 0
05/06/2019
3.52
151,900 3.52 3.60 3.44 0 0 0
04/06/2019
3.52
70,800 3.52 3.52 3.44 0 0 0
03/06/2019
3.52
175,300 3.60 3.60 3.52 0 0 0
31/05/2019
3.60
53,700 3.60 3.60 3.52 0 0 0
30/05/2019
3.60
123,270 3.68 3.68 3.60 0 0 0
29/05/2019
3.68
331,283 3.52 3.68 3.52 0 0 0
28/05/2019
3.52
241,907 3.60 3.60 3.52 0 0 0
27/05/2019
3.60
161,900 3.52 3.68 3.52 0 0 0
24/05/2019
3.52
182,890 3.60 3.68 3.52 0 0 0
23/05/2019
3.60
62,300 3.60 3.60 3.52 0 0 0
22/05/2019
3.60
168,220 3.60 3.68 3.52 0 0 0
21/05/2019
3.60
108,390 3.60 3.60 3.52 0 0 0
20/05/2019
3.60
26,580 3.60 3.60 3.52 0 0 0
17/05/2019
3.60
191,330 3.60 3.68 3.52 0 0 0
16/05/2019
3.60
106,200 3.60 3.68 3.60 0 0 0
15/05/2019
3.60
346,900 3.60 3.68 3.60 0 0 0
14/05/2019
3.60
134,830 3.60 3.60 3.52 0 0 0
13/05/2019
3.60
240,960 3.60 3.60 3.52 0 0 0
10/05/2019
3.60
353,425 3.68 3.68 3.52 0 0 0
09/05/2019
3.68
159,300 3.60 3.68 3.60 0 0 0
08/05/2019
3.60
151,625 3.68 3.68 3.60 0 0 0
07/05/2019
3.68
166,200 3.68 3.68 3.60 0 0 0
06/05/2019
3.68
264,400 3.76 3.76 3.68 0 0 0
03/05/2019
3.76
185,150 3.84 3.84 3.68 0 0 0
02/05/2019
3.84
307,300 3.76 3.84 3.76 0 0 0
26/04/2019
3.76
165,040 3.68 3.76 3.68 0 0 0
25/04/2019
3.68
356,020 3.76 3.84 3.68 0 0 0
24/04/2019
3.76
295,970 3.84 3.92 3.76 0 0 0
23/04/2019
3.84
198,010 3.84 3.84 3.76 0 0 0
22/04/2019
3.84
300,020 3.76 3.92 3.76 0 0 0
19/04/2019
3.76
725,470 4 4 3.76 0 0 0
18/04/2019
4
519,640 4 4 3.76 0 0 0
17/04/2019
4
905,550 3.92 4.16 3.84 0 0 0
16/04/2019
3.92
1,124,692 3.60 3.92 3.60 0 0 0
12/04/2019
3.60
103,100 3.60 3.60 3.60 0 0 0
11/04/2019
3.60
157,100 3.60 3.68 3.52 0 0 0
10/04/2019
3.60
250,050 3.60 3.76 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |