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)
15/02/2019
2.91
 432,050 2.93 2.93 2.90 0 0 0
14/02/2019
2.93
 372,970 2.93 2.95 2.87 500 0 0.0
13/02/2019
2.93
 1,097,950 2.98 2.99 2.93 2,200 0 0.0
12/02/2019
2.98
 734,190 2.84 3 2.81 0 0 0
11/02/2019
2.84
 523,210 2.82 2.92 2.80 0 0 0
01/02/2019
2.82
 1,410,680 2.76 2.85 2.63 0 0 0
31/01/2019
2.76
 1,076,620 2.95 2.96 2.75 0 0 0
30/01/2019
2.95
 888,700 3.01 3.10 2.92 1,000 0 0.0
29/01/2019
3.01
 1,025,950 2.94 3.11 2.90 0 0 0
28/01/2019
2.94
 2,271,420 2.75 2.94 2.77 0 0 0
25/01/2019
2.75
 228,620 2.74 2.81 2.74 0 0 0
24/01/2019
2.74
 237,130 2.75 2.79 2.74 0 2,000 -0.0
23/01/2019
2.75
 757,370 2.78 2.80 2.74 0 0 0
22/01/2019
2.78
 596,860 2.78 2.88 2.76 20,000 0 0.1
21/01/2019
2.78
 817,250 2.90 2.97 2.76 2,000 0 0.0
18/01/2019
2.90
 514,120 2.97 2.99 2.90 0 10,000 -0.0
17/01/2019
2.97
 253,220 3 3.03 2.96 0 0 0
16/01/2019
3
 969,780 3.02 3.13 2.95 0 0 0
15/01/2019
3.02
 431,410 2.95 3.05 2.92 0 0 0
14/01/2019
2.95
 1,937,460 3.11 3.15 2.92 0 0 0
11/01/2019
3.11
 1,435,090 3.17 3.24 3.10 0 0 0
10/01/2019
3.17
 819,110 3.13 3.27 3.10 10,000 0 0.0
09/01/2019
3.13
 1,682,570 3.27 3.30 3.10 0 0 0
08/01/2019
3.27
 334,310 3.25 3.29 3.22 0 0 0
07/01/2019
3.25
 119,740 3.20 3.29 3.20 0 0 0
04/01/2019
3.20
 296,310 3.19 3.29 3.13 0 0 0
03/01/2019
3.19
 348,970 3.28 3.30 3.13 0 0 0
02/01/2019
3.28
 296,120 3.25 3.39 3.23 0 0 0
28/12/2018
3.25
 233,910 3.28 3.38 3.24 0 0 0
27/12/2018
3.28
 273,880 3.28 3.43 3.28 0 0 0
26/12/2018
3.28
 425,390 3.30 3.40 3.22 0 0 0
25/12/2018
3.30
 695,060 3.43 3.43 3.19 0 0 0
24/12/2018
3.43
 280,410 3.54 3.59 3.41 0 930 -0.0
21/12/2018
3.54
 241,820 3.57 3.60 3.50 0 0 0
20/12/2018
3.57
 483,760 3.48 3.69 3.48 0 0 0
19/12/2018
3.48
 188,850 3.41 3.54 3.41 0 0 0
18/12/2018
3.41
 771,130 3.55 3.56 3.35 0 0 0
17/12/2018
3.55
 529,570 3.70 3.75 3.50 0 0 0
14/12/2018
3.70
 260,040 3.71 3.77 3.68 0 0 0
13/12/2018
3.71
 360,560 3.74 3.77 3.69 0 0 0
12/12/2018
3.74
 445,640 3.72 3.79 3.69 0 0 0
11/12/2018
3.72
 843,380 3.95 3.99 3.71 0 0 0
10/12/2018
3.95
 1,967,500 3.73 3.96 3.61 0 0 0
07/12/2018
3.73
 932,270 3.49 3.73 3.70 0 0 0
06/12/2018
3.49
 244,080 3.27 3.49 3.27 0 0 0
05/12/2018
3.27
 412,650 3.15 3.30 3.15 0 5,000 -0.0
04/12/2018
3.15
 675,100 3.18 3.24 3.13 0 0 0
03/12/2018
3.18
 661,530 3.15 3.24 3.16 0 30 -0.0
30/11/2018
3.15
 442,810 3.17 3.19 3.15 0 0 0
29/11/2018
3.17
 563,890 3.20 3.30 3.17 0 0 0
28/11/2018
3.20
 753,470 3.20 3.30 3.17 0 0 0
27/11/2018
3.20
 947,800 3.40 3.45 3.20 0 0 0
26/11/2018
3.40
 642,800 3.48 3.50 3.36 0 0 0
23/11/2018
3.48
 496,850 3.50 3.59 3.45 0 0 0
22/11/2018
3.50
 626,050 3.50 3.65 3.50 0 0 0
21/11/2018
3.50
 482,780 3.42 3.60 3.40 0 0 0
20/11/2018
3.42
 966,360 3.61 3.63 3.40 0 0 0
19/11/2018
3.61
 589,800 3.71 3.72 3.55 0 0 0
16/11/2018
3.71
 862,630 3.70 3.79 3.66 0 2,930 -0.0
15/11/2018
3.70
 710,510 3.76 3.83 3.70 0 0 0
14/11/2018
3.76
 755,380 3.80 3.89 3.73 0 0 0
13/11/2018
3.80
 881,970 3.79 3.92 3.75 0 0 0
12/11/2018
3.79
 748,100 3.76 3.85 3.70 0 0 0
09/11/2018
3.76
 914,670 3.75 3.88 3.73 0 0 0
08/11/2018
3.75
 970,080 3.70 3.87 3.65 0 0 0
07/11/2018
3.70
 1,395,500 3.73 3.78 3.65 0 0 0
06/11/2018
3.73
 1,402,450 3.90 3.95 3.72 0 0 0
05/11/2018
3.90
 1,477,890 3.83 4.03 3.85 0 0 0
02/11/2018
3.83
 2,487,930 3.58 3.83 3.36 0 0 0
01/11/2018
3.58
 2,874,330 3.84 4 3.58 0 0 0
31/10/2018
3.84
 6,842,250 4.12 4.28 3.84 0 0 0
30/10/2018
4.12
 111,030 4.42 4.42 4.12 0 0 0
29/10/2018
4.42
 165,660 4.75 4.75 4.42 4,000 0 0.0
26/10/2018
4.75
 1,282,930 5.10 5.10 4.75 0 0 0
25/10/2018
5.10
 1,102,790 5.10 5.30 4.92 0 0 0
24/10/2018
5.10
 1,384,910 5.03 5.38 4.94 0 0 0
23/10/2018
5.03
 1,335,890 5.25 5.25 4.89 0 0 0
22/10/2018
5.25
 762,050 5.50 5.60 5.25 0 20,000 -0.1
19/10/2018
5.50
 1,878,010 5.30 5.51 5.10 0 0 0
18/10/2018
5.30
 2,445,900 5.51 5.86 5.25 0 0 0
17/10/2018
5.51
 1,159,530 5.15 5.51 5.50 20,000 0 0.1
16/10/2018
5.15
 1,901,950 4.82 5.15 4.89 0 1,000 -0.0
15/10/2018
4.82
 1,288,790 4.51 4.82 4.51 0 0 0
12/10/2018
4.51
 1,451,190 4.22 4.51 4.01 0 0 0
11/10/2018
4.22
 1,560,690 4.50 4.56 4.20 0 180 -0.0
10/10/2018
4.50
 1,689,400 4.39 4.50 4.12 0 0 0
09/10/2018
4.39
 1,720,660 4.72 4.85 4.39 0 0 0
08/10/2018
4.72
 2,104,160 5.07 5.07 4.72 0 0 0
05/10/2018
5.07
 936,510 5.27 5.28 5.01 0 0 0
04/10/2018
5.27
 699,410 5.39 5.40 5.24 0 4,310 -0.0
03/10/2018
5.39
 674,320 5.25 5.49 5.11 0 16,690 -0.1
02/10/2018
5.25
 1,368,010 5.31 5.40 5.10 0 20,000 -0.1
01/10/2018
5.31
 1,587,340 5.60 5.65 5.30 3,310 0 0.0
28/09/2018
5.60
 1,041,540 5.60 5.70 5.45 0 0 0
27/09/2018
5.60
 1,249,310 5.39 5.70 5.45 1,000 0 0.0
26/09/2018
5.39
 2,040,440 5.04 5.39 5 36,690 0 0.2
25/09/2018
5.04
 1,119,450 5 5.12 4.90 0 0 0
24/09/2018
5
 924,020 4.93 5.15 4.90 0 0 0
21/09/2018
4.93
 2,068,310 5.13 5.17 4.80 170 0 0.0
20/09/2018
5.13
 1,125,280 5 5.20 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |