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)
19/09/2018
5
 2,322,320 4.81 5.14 4.81 2,960 0 0.0
18/09/2018
4.81
 1,814,490 4.50 4.81 4.41 0 30 -0.0
17/09/2018
4.50
 1,065,180 4.58 4.62 4.35 0 0 0
14/09/2018
4.58
 2,229,780 4.29 4.59 4.40 0 20,000 -0.1
13/09/2018
4.29
 912,330 4.01 4.29 3.95 0 10,000 -0.0
12/09/2018
4.01
 2,111,150 4.07 4.20 3.79 0 55,000 -0.2
11/09/2018
4.07
 2,545,090 4.37 4.37 4.07 0 17,500 -0.1
10/09/2018
4.37
 2,703,740 4.43 4.68 4.12 500 12,500 -0.1
07/09/2018
4.43
 1,630,600 4.26 4.47 4.11 10,000 3,000 0.0
06/09/2018
4.26
 3,477,360 3.99 4.26 4.05 10,070 0 0.0
05/09/2018
3.99
 2,657,280 3.73 3.99 3.70 0 0 0
04/09/2018
3.73
 1,751,410 3.54 3.77 3.40 0 15,350 -0.1
31/08/2018
3.54
 1,960,640 3.48 3.55 3.25 10,000 49,360 -0.1
30/08/2018
3.48
 2,438,040 3.56 3.70 3.35 0 0 0
29/08/2018
3.56
 3,225,740 3.33 3.56 3.41 80,350 0 0.3
28/08/2018
3.33
 3,446,290 3.12 3.33 3.11 44,360 0 0.1
27/08/2018
3.12
 1,153,770 3.01 3.12 3 0 0 0
24/08/2018
3.01
 1,121,970 3 3.13 2.95 0 0 0
23/08/2018
3
 735,820 3 3.03 2.90 0 0 0
22/08/2018
3
 1,038,010 3 3.16 2.95 0 0 0
21/08/2018
3
 1,353,280 2.83 3 2.79 4,000 0 0.0
20/08/2018
2.83
 1,131,880 3 3 2.83 9,000 0 0.0
17/08/2018
3
 1,233,660 3.19 3.35 3 0 20,000 -0.1
16/08/2018
3.19
 2,122,430 3.06 3.27 2.90 0 0 0
15/08/2018
3.06
 3,479,140 2.86 3.06 2.91 0 0 0
14/08/2018
2.86
 444,450 2.68 2.86 2.86 0 0 0
13/08/2018
2.68
 768,990 2.51 2.68 2.64 0 0 0
10/08/2018
2.51
 3,838,840 2.69 2.75 2.51 0 0 0
09/08/2018
2.69
 496,160 2.61 2.73 2.50 0 0 0
08/08/2018
2.61
 5,050,180 2.80 2.89 2.61 0 0 0
07/08/2018
2.80
 652,100 2.91 2.92 2.80 0 10,000 -0.0
06/08/2018
2.91
 298,570 2.92 2.94 2.89 0 0 0
03/08/2018
2.92
 676,710 2.81 3 2.83 0 0 0
02/08/2018
2.81
 1,152,370 3 3 2.79 0 0 0
01/08/2018
3
 1,544,650 3.18 3.18 2.97 10,000 0 0.0
31/07/2018
3.18
 1,239,650 3.38 3.38 3.18 0 0 0
30/07/2018
3.38
 949,720 3.16 3.38 3.16 10,000 0 0.0
27/07/2018
3.16
 5,470,390 3.35 3.40 3.12 0 0 0
26/07/2018
3.35
 1,040,370 3.45 3.50 3.25 3,000 0 0.0
25/07/2018
3.45
 659,540 3.49 3.54 3.42 0 0 0
24/07/2018
3.49
 518,730 3.50 3.60 3.38 0 0 0
23/07/2018
3.50
 374,770 3.50 3.68 3.40 0 0 0
20/07/2018
3.50
 1,637,260 3.76 3.80 3.50 0 0 0
19/07/2018
3.76
 760,120 3.60 3.85 3.55 0 0 0
18/07/2018
3.60
 129,340 3.50 3.60 3.45 0 0 0
17/07/2018
3.50
 60,320 3.43 3.50 3.43 0 0 0
16/07/2018
3.43
 56,160 3.40 3.61 3.40 0 0 0
13/07/2018
3.40
 333,120 3.46 3.52 3.40 0 0 0
12/07/2018
3.46
 137,770 3.48 3.50 3.40 0 0 0
11/07/2018
3.48
 160,200 3.50 3.60 3.42 0 0 0
10/07/2018
3.50
 456,300 3.61 3.70 3.45 0 0 0
09/07/2018
3.61
 542,360 3.80 3.80 3.54 0 0 0
06/07/2018
3.80
 802,640 3.68 3.80 3.60 0 0 0
05/07/2018
3.68
 803,960 3.90 3.98 3.63 0 0 0
04/07/2018
3.90
 329,020 3.90 3.95 3.85 0 0 0
03/07/2018
3.90
 483,200 3.95 4 3.89 0 0 0
02/07/2018
3.95
 280,830 4.03 4.03 3.94 0 0 0
29/06/2018
4.03
 183,760 4 4.06 3.95 0 0 0
28/06/2018
4
 341,540 4 4.05 3.90 0 0 0
27/06/2018
4
 304,330 4.06 4.09 3.93 0 0 0
26/06/2018
4.06
 182,630 4 4.10 3.80 0 0 0
25/06/2018
4
 199,600 3.74 4 3.71 0 0 0
22/06/2018
3.74
 112,830 3.73 3.90 3.73 0 0 0
21/06/2018
3.73
 95,530 3.79 3.89 3.70 0 0 0
20/06/2018
3.79
 167,080 3.68 3.90 3.60 0 0 0
19/06/2018
3.68
 334,320 3.89 3.89 3.67 0 0 0
18/06/2018
3.89
 156,470 3.92 3.95 3.85 0 0 0
15/06/2018
3.92
 198,760 3.95 4.05 3.90 0 0 0
14/06/2018
3.95
 138,720 3.92 4.05 3.90 0 0 0
13/06/2018
3.92
 101,620 3.99 4.10 3.90 0 0 0
12/06/2018
3.99
 348,420 3.94 4.15 3.80 0 0 0
11/06/2018
3.94
 746,770 4.20 4.23 3.94 0 0 0
08/06/2018
4.20
 299,130 4.30 4.39 4.17 0 0 0
07/06/2018
4.30
 330,260 4.30 4.40 4.27 2,500 0 0.0
06/06/2018
4.30
 807,740 4.05 4.33 4 10,030 0 0.0
05/06/2018
4.05
 210,320 4.07 4.09 3.99 0 0 0
04/06/2018
4.07
 531,090 4.06 4.07 3.97 0 0 0
01/06/2018
4.06
 358,890 4.06 4.09 3.87 0 0 0
31/05/2018
4.06
 381,140 3.80 4.06 3.80 0 0 0
30/05/2018
3.80
 163,320 3.80 3.89 3.75 0 0 0
29/05/2018
3.80
 378,710 3.63 3.88 3.60 0 0 0
28/05/2018
3.63
 871,550 3.90 3.98 3.63 0 0 0
25/05/2018
3.90
 189,830 3.97 4.09 3.90 0 0 0
24/05/2018
3.97
 487,370 4.10 4.27 3.97 0 0 0
23/05/2018
4.10
 327,700 4.26 4.30 3.99 50 0 0.0
22/05/2018
4.26
 542,460 4.56 4.70 4.25 10,000 0 0.0
21/05/2018
4.56
 1,489,270 4.90 4.90 4.56 0 0 0
18/05/2018
4.90
 860,170 4.80 4.90 4.47 0 0 0
17/05/2018
4.80
 455,110 4.85 4.98 4.65 0 0 0
16/05/2018
4.85
 57,600 4.84 4.90 4.80 0 0 0
15/05/2018
4.84
 218,520 4.90 4.98 4.79 0 0 0
14/05/2018
4.90
 143,200 4.77 5 4.79 0 0 0
11/05/2018
4.77
 214,710 4.85 4.87 4.75 0 0 0
10/05/2018
4.85
 340,290 4.98 5.08 4.81 0 0 0
09/05/2018
4.98
 621,100 5.24 5.24 4.90 0 0 0
08/05/2018
5.24
 1,215,050 4.91 5.25 5.07 0 0 0
07/05/2018
4.91
 187,330 4.59 4.91 4.65 0 0 0
04/05/2018
4.59
 150,250 4.55 4.65 4.53 0 0 0
03/05/2018
4.55
 498,930 4.80 4.90 4.47 0 0 0
02/05/2018
4.80
 502,410 5.12 5.46 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |