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)
03/03/2021
7.50
 1,815,800 7.15 7.50 6.94 0 0 0
02/03/2021
7.20
 1,823,800 7.15 7.20 6.93 0 0 0
01/03/2021
6.88
 4,102,800 6.51 6.88 6.51 0 0 0
26/02/2021
6.43
 833,300 6.25 6.43 6.10 0 0 0
25/02/2021
6.48
 1,489,400 6.45 6.48 6 0 0 0
24/02/2021
6.27
 718,400 6.45 6.46 6.27 0 0 0
23/02/2021
6.45
 530,900 6.38 6.59 6.38 0 0 0
22/02/2021
6.51
 841,600 6.50 6.56 6.30 0 0 0
19/02/2021
6.50
 602,500 6.50 6.54 6.41 0 0 0
18/02/2021
6.53
 606,400 6.56 6.69 6.42 0 0 0
17/02/2021
6.65
 505,400 6.39 6.65 6.20 0 0 0
09/02/2021
6.36
 1,642,700 6.36 6.64 6.36 0 0 0
08/02/2021
6.83
 2,768,800 6.83 7 6.21 0 0 0
05/02/2021
6.67
 5,887,100 6.15 6.67 6.10 0 0 0
04/02/2021
6.24
 939,600 5.90 6.24 5.75 0 0 0
03/02/2021
5.92
 1,140,800 5.54 5.92 5.54 0 0 0
02/02/2021
5.54
 1,424,300 5.19 5.54 5 0 0 0
01/02/2021
5.18
 1,710,600 5.52 5.65 5.17 0 0 0
29/01/2021
5.55
 1,283,700 5.48 5.95 5.48 0 0 0
28/01/2021
5.89
 531,800 5.89 5.91 5.89 0 0 0
27/01/2021
6.33
 1,211,200 6.35 6.60 6.33 0 0 0
26/01/2021
6.80
 1,605,400 6.67 6.80 6.21 0 0 0
25/01/2021
6.66
 4,564,400 5.90 6.66 5.90 0 0 0
22/01/2021
6.23
 2,084,800 6.71 6.71 6.23 0 0 0
21/01/2021
6.69
 1,982,100 6.70 6.77 6.41 0 0 0
20/01/2021
6.70
 2,223,000 6.77 6.77 6.30 0 0 0
19/01/2021
6.77
 1,430,600 7.40 7.40 6.77 0 0 0
18/01/2021
7.27
 2,264,100 7.25 7.55 7 0 0 0
15/01/2021
7.20
 3,175,900 6.80 7.25 6.61 0 0 0
14/01/2021
6.80
 3,150,200 6.45 6.85 6.33 0 0 0
13/01/2021
6.45
 1,637,400 6.76 6.76 6.40 0 0 0
12/01/2021
6.60
 1,895,900 6.25 6.70 6.24 0 0 0
11/01/2021
6.40
 1,245,000 6.45 6.45 6.24 0 0 0
08/01/2021
6.45
 1,121,600 6.47 6.75 6.34 0 0 0
07/01/2021
6.42
 3,410,000 6.09 6.42 6.01 0 0 0
06/01/2021
6
 1,776,800 5.80 6.20 5.77 0 0 0
05/01/2021
5.84
 729,800 5.90 5.92 5.80 0 0 0
04/01/2021
5.85
 1,175,200 5.79 6.04 5.79 0 0 0
31/12/2020
5.74
 1,896,700 5.80 5.95 5.62 0 0 0
30/12/2020
5.85
 2,348,580 5.85 6.19 5.80 0 0 0
29/12/2020
5.80
 1,612,740 5.60 5.88 5.53 0 0 0
28/12/2020
5.56
 1,736,940 5.45 5.56 5.28 0 0 0
25/12/2020
5.28
 2,627,300 4.81 5.33 4.81 0 0 0
24/12/2020
5.12
 1,599,610 5.39 5.39 4.93 0 0 0
23/12/2020
5.30
 1,602,830 5.25 5.50 5.18 0 0 0
22/12/2020
5.25
 1,567,640 4.90 5.30 4.84 0 0 0
21/12/2020
4.97
 994,990 4.94 5.23 4.90 0 0 0
18/12/2020
4.94
 4,086,530 4.68 4.94 4.68 0 0 0
17/12/2020
4.62
 1,210,910 4.50 4.70 4.50 0 0 0
16/12/2020
4.50
 879,640 4.50 4.55 4.50 0 0 0
15/12/2020
4.50
 1,784,220 4.35 4.62 4.31 0 0 0
14/12/2020
4.36
 897,360 4.34 4.36 4.30 0 0 0
11/12/2020
4.34
 572,090 4.34 4.40 4.33 0 0 0
10/12/2020
4.34
 402,210 4.38 4.38 4.33 0 0 0
09/12/2020
4.38
 339,740 4.40 4.44 4.35 0 0 0
08/12/2020
4.41
 470,110 4.41 4.45 4.38 0 0 0
07/12/2020
4.41
 332,710 4.41 4.54 4.30 0 0 0
04/12/2020
4.34
 380,780 4.38 4.40 4.30 0 0 0
03/12/2020
4.38
 454,300 4.40 4.40 4.30 0 0 0
02/12/2020
4.38
 236,170 4.40 4.40 4.34 0 0 0
01/12/2020
4.40
 291,830 4.25 4.49 4.25 0 0 0
30/11/2020
4.49
 1,165,280 4.72 4.73 4.49 0 0 0
27/11/2020
4.48
 848,890 4.20 4.48 4.19 0 0 0
26/11/2020
4.19
 276,720 4.19 4.21 4.18 0 0 0
25/11/2020
4.19
 208,020 4.19 4.21 4.16 0 0 0
24/11/2020
4.19
 424,530 4.20 4.22 4.14 0 0 0
23/11/2020
4.20
 657,010 4.20 4.27 4.17 0 0 0
20/11/2020
4.20
 461,550 4.25 4.25 4.17 0 0 0
19/11/2020
4.20
 315,450 4.16 4.30 4.16 0 0 0
18/11/2020
4.16
 392,090 4.19 4.25 4.16 0 0 0
17/11/2020
4.25
 256,340 4.21 4.26 4.20 0 0 0
16/11/2020
4.26
 417,570 4.40 4.40 4.25 0 0 0
13/11/2020
4.37
 237,300 4.40 4.44 4.35 0 0 0
12/11/2020
4.34
 351,020 4.24 4.35 4.17 0 0 0
11/11/2020
4.21
 330,570 4.13 4.26 4.12 0 0 0
10/11/2020
4.22
 460,370 4.39 4.39 4.22 0 0 0
09/11/2020
4.33
 615,450 4.37 4.44 4.30 0 0 0
06/11/2020
4.41
 294,990 4.47 4.48 4.40 0 0 0
05/11/2020
4.47
 189,220 4.58 4.58 4.46 0 0 0
04/11/2020
4.50
 372,590 4.55 4.56 4.46 0 0 0
03/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/11/2020
4.55
 303,500 4.25 4.67 4.25 0 0 0
02/11/2020
4.91
 454,290 4.90 4.92 4.80 0 0 0
30/10/2020
4.85
 179,530 4.90 5.09 4.83 0 0 0
29/10/2020
4.90
 789,630 4.80 5 4.65 0 0 0
28/10/2020
4.88
 1,006,680 5.15 5.25 4.88 0 0 0
27/10/2020
5.24
 1,133,560 5.21 5.40 5.12 0 0 0
26/10/2020
5.44
 389,030 5.40 5.50 5.38 0 0 0
23/10/2020
5.42
 364,560 5.60 5.61 5.40 0 0 0
22/10/2020
5.60
 1,972,230 5.49 5.68 5.49 0 0 0
21/10/2020
5.40
 952,500 5.40 5.40 5.20 0 0 0
20/10/2020
5.40
 317,750 5.50 5.51 5.40 0 0 0
19/10/2020
5.51
 350,810 5.50 5.63 5.50 0 0 0
16/10/2020
5.60
 1,009,050 5.45 5.60 5.45 0 0 0
15/10/2020
5.50
 1,026,340 5.37 5.59 5.37 0 0 0
14/10/2020
5.37
 721,810 5.40 5.45 5.31 0 0 0
13/10/2020
5.40
 839,770 5.37 5.48 5.30 0 0 0
12/10/2020
5.40
 760,180 5.58 5.62 5.40 0 0 0
09/10/2020
5.60
 539,090 5.60 5.64 5.51 0 0 0
08/10/2020
5.60
 415,280 5.64 5.70 5.60 0 0 0
07/10/2020
5.67
 697,070 5.54 5.70 5.54 0 0 0

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