CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.70
-0.10
(-3.57%)
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
(2024-10-09) 		-0.20 -6.90% 3,011,300 200 0.0
2.70
2.90
2.70
2 tháng
(2024-09-09) 		-0.20 -6.90% 7,909,200 6,422 0.0
2.70
3.10
2.70
3 tháng
(2024-08-12) 		-0.10 -3.57% 12,422,600 -12,378 -0.0
2.60
3.10
2.70
6 tháng
(2024-05-13) 		-1.90 -41.30% 42,908,500 -34,378 -0.1
2.60
4.60
2.70
12 tháng
(2023-11-14) 		-1.60 -37.21% 137,088,700 41,417 0.3
2.60
5.60
2.70
24 tháng
(2022-11-21) 		0.80 42.11% 268,408,652 57,217 0.3
1.80
5.60
2.70
36 tháng
(2021-11-24) 		-4.60 -63.01% 464,594,058 119,245 0.8
1.60
9.20
2.70
60 tháng
(2019-12-05) 		0 0% 766,029,872 -193,192 -0.5
1.50
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2019
3.76
 124,368 3.68 3.76 3.68 0 0 0
04/04/2019
3.68
 227,500 3.68 3.76 3.68 0 0 0
03/04/2019
3.68
 235,100 3.76 3.76 3.60 0 0 0
02/04/2019
3.76
 549,470 3.84 3.84 3.68 0 0 0
01/04/2019
3.84
 623,410 3.76 3.92 3.76 0 0 0
29/03/2019
3.76
 749,029 3.52 3.76 3.60 0 0 0
28/03/2019
3.52
 353,530 3.68 3.68 3.52 0 0 0
27/03/2019
3.68
 320,220 3.60 3.68 3.60 0 0 0
26/03/2019
3.60
 316,739 3.60 3.68 3.60 0 30 -0.0
25/03/2019
3.60
 672,150 3.84 3.84 3.52 0 0 0
22/03/2019
3.84
 391,010 4 4 3.84 0 0 0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 5%
21/03/2019
4
 341,980 4 4.24 4 0 0 0
20/03/2019
4
 491,060 4.07 4.15 3.93 0 0 0
19/03/2019
4.07
 368,910 4.15 4.15 4.07 0 0 0
18/03/2019
4.15
 553,460 4.15 4.22 4.07 0 0 0
15/03/2019
4.15
 526,310 4.07 4.15 4.07 0 0 0
14/03/2019
4.07
 346,960 4.07 4.07 4 0 0 0
13/03/2019
4.07
 615,660 4.07 4.15 4 0 0 0
12/03/2019
4.07
 288,510 4 4.15 4 0 0 0
11/03/2019
4
 318,200 4.07 4.07 3.93 0 0 0
08/03/2019
4.07
 442,210 4.07 4.07 3.93 0 0 0
07/03/2019
4.07
 1,321,115 4 4.22 4 0 0 0
06/03/2019
4
 308,110 4.07 4.07 4 0 0 0
05/03/2019
4.07
 694,573 4.22 4.22 4 0 0 0
04/03/2019
4.22
 782,333 4.22 4.29 4.15 0 0 0
01/03/2019
4.22
 586,180 4.07 4.22 4.07 0 0 0
28/02/2019
4.07
 1,227,883 3.85 4.15 3.85 0 0 0
27/02/2019
3.85
 272,425 3.78 3.93 3.78 0 0 0
26/02/2019
3.78
 317,241 3.78 3.78 3.71 0 4,290 -0.0
25/02/2019
3.78
 206,400 3.85 3.85 3.71 0 0 0
22/02/2019
3.85
 294,711 3.71 3.85 3.71 0 0 0
21/02/2019
3.71
 219,300 3.85 3.85 3.71 0 0 0
20/02/2019
3.85
 338,065 3.78 3.85 3.71 0 0 0
19/02/2019
3.78
 508,431 3.78 3.85 3.64 0 0 0
18/02/2019
3.78
 421,300 3.93 3.93 3.78 0 0 0
15/02/2019
3.93
 279,100 4 4 3.85 0 0 0
14/02/2019
4
 288,100 4 4.07 3.85 0 0 0
13/02/2019
4
 262,609 3.85 4 3.85 0 0 0
12/02/2019
3.85
 556,310 3.93 4 3.85 0 0 0
11/02/2019
3.93
 359,640 3.78 3.93 3.78 0 0 0
01/02/2019
3.78
 259,210 3.64 3.78 3.64 0 0 0
31/01/2019
3.64
 296,500 3.64 3.78 3.64 0 0 0
30/01/2019
3.64
 218,500 3.56 3.64 3.56 0 0 0
29/01/2019
3.56
 227,630 3.71 3.71 3.56 0 0 0
28/01/2019
3.71
 162,800 3.71 3.78 3.64 0 0 0
25/01/2019
3.71
 258,400 3.64 3.71 3.56 0 0 0
24/01/2019
3.64
 403,420 3.78 3.78 3.64 0 0 0
23/01/2019
3.78
 291,630 3.78 3.85 3.64 0 0 0
22/01/2019
3.78
 496,300 3.78 3.93 3.64 0 0 0
21/01/2019
3.78
 741,425 3.49 3.78 3.56 0 0 0
18/01/2019
3.49
 529,000 3.35 3.56 3.27 0 0 0
17/01/2019
3.35
 48,800 3.35 3.42 3.27 0 0 0
16/01/2019
3.35
 79,105 3.49 3.49 3.35 0 0 0
15/01/2019
3.49
 171,650 3.49 3.49 3.42 0 0 0
14/01/2019
3.49
 152,800 3.42 3.49 3.35 0 0 0
11/01/2019
3.42
 95,210 3.42 3.42 3.35 0 0 0
10/01/2019
3.42
 110,600 3.42 3.42 3.35 0 5,700 -0.0
09/01/2019
3.42
 164,500 3.35 3.49 3.35 0 0 0
08/01/2019
3.35
 153,715 3.42 3.42 3.27 0 0 0
07/01/2019
3.42
 110,450 3.35 3.49 3.27 0 0 0
04/01/2019
3.35
 107,400 3.42 3.42 3.27 0 0 0
03/01/2019
3.42
 308,500 3.49 3.49 3.27 0 0 0
02/01/2019
3.49
 49,600 3.56 3.56 3.42 0 0 0
28/12/2018
3.56
 184,900 3.56 3.56 3.35 0 0 0
27/12/2018
3.56
 301,100 3.56 3.71 3.49 0 0 0
26/12/2018
3.56
 209,900 3.71 3.71 3.49 0 0 0
25/12/2018
3.71
 457,900 3.78 3.78 3.49 0 0 0
24/12/2018
3.78
 273,100 3.71 3.78 3.71 0 0 0
21/12/2018
3.71
 100,120 3.71 3.78 3.64 0 0 0
20/12/2018
3.71
 121,452 3.78 3.78 3.64 0 0 0
19/12/2018
3.78
 187,706 3.71 3.85 3.64 0 0 0
18/12/2018
3.71
 121,800 3.85 3.85 3.71 0 0 0
17/12/2018
3.85
 392,425 3.93 4 3.78 0 0 0
14/12/2018
3.93
 706,620 3.71 4 3.71 0 0 0
13/12/2018
3.71
 100,225 3.71 3.78 3.64 0 0 0
12/12/2018
3.71
 134,220 3.71 3.71 3.56 0 0 0
11/12/2018
3.71
 251,500 3.64 3.71 3.56 0 0 0
10/12/2018
3.64
 272,200 3.71 3.78 3.56 0 0 0
07/12/2018
3.71
 301,262 3.64 3.71 3.64 0 0 0
06/12/2018
3.64
 502,574 3.56 3.64 3.49 0 0 0
05/12/2018
3.56
 205,200 3.71 3.71 3.56 0 0 0
04/12/2018
3.71
 224,410 3.78 3.78 3.56 0 0 0
03/12/2018
3.78
 477,300 3.71 3.78 3.56 0 0 0
30/11/2018
3.71
 326,527 3.56 3.71 3.49 0 0 0
29/11/2018
3.56
 734,190 3.71 3.78 3.49 0 0 0
28/11/2018
3.71
 375,019 3.85 3.85 3.71 0 0 0
27/11/2018
3.85
 335,140 3.78 4 3.71 0 0 0
26/11/2018
3.78
 270,491 3.93 4 3.78 0 0 0
23/11/2018
3.93
 575,711 4.07 4.15 3.85 0 0 0
22/11/2018
4.07
 659,057 4.36 4.44 4.07 0 20,540 -0.1
21/11/2018
4.36
 552,560 4.44 4.51 4.29 0 0 0
20/11/2018
4.44
 595,331 4.15 4.44 4.07 0 0 0
19/11/2018
4.15
 561,707 4.22 4.58 4.15 0 0 0
16/11/2018
4.22
 442,532 4.36 4.36 4.15 0 0 0
15/11/2018
4.36
 609,851 4.36 4.80 4.29 0 0 0
14/11/2018
4.36
 1,524,121 4 4.36 4 0 0 0
13/11/2018
4
 627,380 3.85 4 3.64 0 0 0
12/11/2018
3.85
 124,010 3.71 3.85 3.71 0 0 0
09/11/2018
3.71
 297,410 3.78 3.78 3.64 0 0 0
08/11/2018
3.78
 808,602 3.49 3.78 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |