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)
06/10/2020
5.54
 736,490 5.60 5.61 5.53 0 0 0
05/10/2020
5.59
 812,040 5.66 5.70 5.55 0 0 0
02/10/2020
5.66
 960,650 5.69 5.80 5.40 0 0 0
01/10/2020
5.67
 343,390 5.64 5.67 5.59 0 0 0
30/09/2020
5.65
 392,500 5.58 5.70 5.56 0 0 0
29/09/2020
5.64
 595,940 5.63 5.79 5.55 0 0 0
28/09/2020
5.63
 558,060 5.66 5.73 5.60 0 0 0
25/09/2020
5.70
 1,162,730 5.70 5.92 5.70 0 0 0
24/09/2020
5.80
 659,200 5.70 5.84 5.68 0 0 0
23/09/2020
5.86
 1,284,340 5.95 5.99 5.68 0 0 0
22/09/2020
5.89
 1,243,560 5.85 6.05 5.83 0 0 0
21/09/2020
6.05
 1,773,900 5.80 6.10 5.78 0 0 0
18/09/2020
5.78
 3,177,110 5.45 5.81 5.43 0 0 0
17/09/2020
5.43
 1,025,730 5.45 5.50 5.35 0 0 0
16/09/2020
5.35
 1,055,080 5.24 5.41 5.24 0 0 0
15/09/2020
5.24
 767,870 5.30 5.31 5.23 0 0 0
14/09/2020
5.30
 578,830 5.18 5.38 5.18 0 0 0
11/09/2020
5.30
 407,890 5.40 5.44 5.30 0 0 0
10/09/2020
5.44
 433,490 5.45 5.49 5.32 0 0 0
09/09/2020
5.45
 480,390 5.20 5.45 5.20 0 0 0
08/09/2020
5.30
 1,101,650 5.32 5.34 5.21 0 0 0
07/09/2020
5.31
 1,221,290 5.60 5.65 5.31 0 0 0
04/09/2020
5.60
 871,580 5.55 5.68 5.40 0 0 0
03/09/2020
5.64
 1,150,080 5.50 5.64 5.43 0 0 0
01/09/2020
5.50
 491,760 5.56 5.56 5.44 0 0 0
31/08/2020
5.56
 938,780 5.80 5.94 5.53 0 0 0
28/08/2020
5.65
 1,362,170 5.54 5.65 5.53 0 0 0
27/08/2020
5.54
 565,810 5.50 5.60 5.42 0 0 0
26/08/2020
5.50
 1,003,580 5.41 5.60 5.34 0 0 0
25/08/2020
5.41
 477,720 5.60 5.64 5.40 0 0 0
24/08/2020
5.54
 1,694,720 5.15 5.55 5.15 0 0 0
21/08/2020
5.19
 663,980 5.19 5.25 5.14 0 0 0
20/08/2020
5.19
 927,140 5.20 5.40 5.08 0 0 0
19/08/2020
5.19
 1,056,040 4.99 5.20 4.99 0 0 0
18/08/2020
4.99
 421,010 5 5.10 4.99 0 0 0
17/08/2020
5.07
 594,740 5.07 5.17 4.96 0 0 0
14/08/2020
5.05
 597,400 5.17 5.17 5.05 0 0 0
13/08/2020
5.17
 450,180 5.01 5.24 5.01 0 0 0
12/08/2020
5.19
 573,320 5.20 5.24 5.13 0 0 0
11/08/2020
5.25
 382,850 5.20 5.29 5.10 0 0 0
10/08/2020
5.21
 711,210 5.06 5.42 5.06 0 0 0
07/08/2020
5.07
 594,570 5 5.12 4.96 0 0 0
06/08/2020
5.05
 641,600 5.05 5.18 4.97 0 0 0
05/08/2020
5.05
 227,540 5.05 5.08 4.91 0 0 0
04/08/2020
4.97
 551,800 5.20 5.25 4.86 0 0 0
03/08/2020
4.97
 1,647,170 4.65 4.97 4.50 0 0 0
31/07/2020
4.65
 2,886,940 4.65 4.75 4.50 0 0 0
30/07/2020
4.65
 125,950 4.55 4.89 4.55 0 0 0
29/07/2020
4.75
 1,207,610 4.80 4.81 4.75 0 0 0
28/07/2020
5.10
 1,266,040 4.61 5.10 4.60 0 0 0
27/07/2020
4.94
 640,550 4.94 5.10 4.94 0 0 0
24/07/2020
5.31
 1,330,530 5.68 5.70 5.31 0 0 0
23/07/2020
5.70
 527,020 5.66 5.71 5.59 0 0 0
22/07/2020
5.68
 685,700 5.61 5.90 5.56 0 0 0
21/07/2020
5.62
 959,900 5.62 5.62 5.37 0 0 0
20/07/2020
5.59
 489,530 5.59 5.65 5.48 0 0 0
17/07/2020
5.60
 805,370 5.70 5.72 5.57 0 0 0
16/07/2020
5.70
 1,223,660 5.72 5.80 5.69 0 0 0
15/07/2020
5.72
 1,077,640 6 6 5.70 0 0 0
14/07/2020
5.76
 1,218,440 5.65 5.77 5.50 0 0 0
13/07/2020
5.75
 740,150 5.70 5.78 5.65 0 0 0
10/07/2020
5.66
 967,180 5.70 5.86 5.65 0 0 0
09/07/2020
5.89
 1,996,360 5.75 5.99 5.57 0 0 0
08/07/2020
5.70
 787,630 5.40 5.79 5.40 0 0 0
07/07/2020
5.45
 1,504,920 5.22 5.58 5.17 0 0 0
06/07/2020
5.22
 756,100 5.21 5.22 5.10 0 0 0
03/07/2020
5.20
 326,350 5.20 5.30 5.11 0 0 0
02/07/2020
5.28
 534,840 5.25 5.30 5.10 0 0 0
01/07/2020
5.10
 896,230 5.03 5.35 5 0 0 0
30/06/2020
5.03
 483,520 5.21 5.49 5.03 0 0 0
29/06/2020
5.40
 1,286,250 5.28 5.40 4.92 0 0 0
26/06/2020
5.28
 397,840 5.60 5.60 5.25 0 0 0
25/06/2020
5.50
 827,250 5.25 5.57 5.15 0 0 0
24/06/2020
5.40
 779,700 5.70 5.83 5.40 0 0 0
23/06/2020
5.70
 1,747,780 5.69 5.80 5.35 0 0 0
22/06/2020
5.69
 1,065,190 6.07 6.08 5.69 0 0 0
19/06/2020
5.76
 1,592,370 5.54 5.76 5.39 0 0 0
18/06/2020
5.39
 993,800 5.21 5.40 4.91 0 0 0
17/06/2020
5.21
 1,595,580 5.30 5.59 5.12 0 0 0
16/06/2020
5.50
 1,403,270 5.72 5.72 5.40 0 0 0
15/06/2020
5.55
 1,759,050 6.16 6.16 5.50 0 0 0
12/06/2020
5.77
 2,608,390 5.35 5.77 5.35 0 0 0
11/06/2020
5.75
 2,568,320 6.21 6.61 5.75 0 0 0
10/06/2020
6.18
 2,351,060 6 6.18 5.70 0 0 0
09/06/2020
5.78
 2,016,050 5.68 5.78 5.61 0 0 0
08/06/2020
5.41
 2,680,420 4.76 5.41 4.76 0 0 0
05/06/2020
5.06
 1,106,090 5.06 5.16 5.06 0 0 0
04/06/2020
5.44
 1,281,530 5.50 5.75 5.35 0 0 0
03/06/2020
5.47
 1,698,190 5.60 5.80 5.30 0 0 0
02/06/2020
5.56
 4,601,900 5.87 5.87 5.30 0 0 0
01/06/2020
5.49
 1,156,540 5.49 5.49 5.15 0 0 0
29/05/2020
5.14
 793,070 5.10 5.14 5.09 0 0 0
28/05/2020
4.81
 2,497,460 4.56 4.81 4.48 0 0 0
27/05/2020
4.50
 6,653,630 4.77 4.77 4.30 0 0 0
26/05/2020
4.46
 536,230 4.46 4.46 4.46 0 0 0
25/05/2020
4.17
 1,936,840 4 4.17 4 0 0 0
22/05/2020
3.90
 2,420,540 3.79 4 3.70 0 0 0
21/05/2020
3.79
 2,237,980 3.55 3.79 3.51 0 0 0
20/05/2020
3.55
 624,970 3.45 3.60 3.43 0 0 0
19/05/2020
3.47
 726,300 3.65 3.65 3.41 0 0 0

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