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)
18/05/2020
3.46
 768,190 3.14 3.46 3.10 0 0 0
15/05/2020
3.24
 952,650 3.40 3.40 3.23 0 0 0
14/05/2020
3.44
 476,890 3.44 3.49 3.30 0 0 0
13/05/2020
3.45
 1,148,530 3.58 3.63 3.30 2,000 45,070 -0.1
12/05/2020
3.43
 3,100,700 3.43 3.43 3.35 0 0 0
11/05/2020
3.21
 569,880 3.21 3.21 3.01 0 0 0
08/05/2020
3
 641,760 2.94 3.05 2.89 0 0 0
07/05/2020
2.94
 215,110 2.96 3 2.94 0 0 0
06/05/2020
2.94
 232,590 2.91 3 2.88 0 0 0
05/05/2020
2.93
 249,240 2.90 2.93 2.88 0 0 0
04/05/2020
2.90
 405,680 2.86 2.92 2.86 0 0 0
29/04/2020
2.91
 451,650 2.91 2.91 2.82 0 0 0
28/04/2020
2.85
 236,250 2.90 2.90 2.80 0 0 0
27/04/2020
2.91
 356,960 2.95 2.96 2.82 0 0 0
24/04/2020
2.92
 533,740 2.82 2.95 2.79 0 0 0
23/04/2020
2.82
 704,390 3 3.06 2.80 0 0 0
22/04/2020
2.97
 688,730 2.73 2.97 2.70 0 0 0
21/04/2020
2.86
 959,510 2.95 3.08 2.86 0 0 0
20/04/2020
3.07
 1,660,820 3.07 3.07 2.88 0 0 0
17/04/2020
2.87
 798,100 2.87 2.87 2.86 0 0 0
16/04/2020
2.69
 646,650 2.52 2.69 2.51 0 0 0
15/04/2020
2.52
 677,720 2.51 2.53 2.45 0 0 0
14/04/2020
2.51
 360,970 2.50 2.51 2.43 0 0 0
13/04/2020
2.49
 198,590 2.50 2.54 2.47 0 0 0
10/04/2020
2.51
 290,110 2.50 2.51 2.44 0 0 0
09/04/2020
2.51
 487,950 2.49 2.54 2.47 0 0 0
08/04/2020
2.49
 154,770 2.40 2.49 2.40 0 0 0
07/04/2020
2.50
 265,260 2.58 2.58 2.41 0 0 0
06/04/2020
2.52
 469,530 2.40 2.52 2.40 0 0 0
03/04/2020
2.36
 301,060 2.25 2.40 2.25 0 0 0
01/04/2020
2.25
 350,580 2.28 2.28 2.12 0 0 0
31/03/2020
2.21
 631,660 2.26 2.35 2.20 0 0 0
30/03/2020
2.33
 282,980 2.50 2.50 2.33 0 0 0
27/03/2020
2.50
 566,520 2.51 2.68 2.39 0 0 0
26/03/2020
2.56
 71,710 2.61 2.64 2.52 0 0 0
25/03/2020
2.61
 276,410 2.56 2.68 2.56 0 0 0
24/03/2020
2.56
 481,460 2.53 2.75 2.52 0 0 0
23/03/2020
2.70
 237,030 2.75 2.75 2.70 0 0 0
20/03/2020
2.90
 316,420 2.94 2.94 2.80 0 0 0
19/03/2020
2.94
 727,880 2.90 2.94 2.71 0 0 0
18/03/2020
2.91
 595,730 2.99 3 2.88 0 0 0
17/03/2020
2.85
 588,290 2.85 2.89 2.78 0 0 0
16/03/2020
2.84
 840,640 2.73 2.92 2.70 0 0 0
13/03/2020
2.73
 845,210 2.66 2.77 2.65 0 0 0
12/03/2020
2.84
 1,066,150 2.87 2.93 2.84 0 0 0
11/03/2020
3.05
 682,930 3.25 3.37 3.03 0 0 0
10/03/2020
3.25
 856,770 3.06 3.30 3.06 0 0 0
09/03/2020
3.29
 680,560 3.29 3.40 3.29 0 0 0
06/03/2020
3.53
 423,420 3.50 3.58 3.44 0 0 0
05/03/2020
3.53
 502,530 3.53 3.70 3.53 0 0 0
04/03/2020
3.53
 620,790 3.38 3.57 3.38 27,190 0 0.1
03/03/2020
3.38
 610,850 3.37 3.46 3.37 0 0 0
02/03/2020
3.37
 462,000 3.40 3.43 3.33 0 0 0
28/02/2020
3.40
 577,740 3.46 3.46 3.33 0 0 0
27/02/2020
3.50
 518,840 3.30 3.56 3.30 0 0 0
26/02/2020
3.33
 774,340 3.30 3.38 3.21 0 0 0
25/02/2020
3.42
 1,160,200 3.34 3.49 3.30 0 0 0
24/02/2020
3.54
 775,540 3.58 3.70 3.54 0 0 0
21/02/2020
3.80
 2,007,440 3.95 3.95 3.75 0 0 0
20/02/2020
3.70
 316,050 3.47 3.70 3.47 0 0 0
19/02/2020
3.46
 397,590 3.36 3.50 3.36 0 0 0
18/02/2020
3.36
 454,850 3.39 3.40 3.30 0 0 0
17/02/2020
3.39
 381,920 3.40 3.48 3.38 0 0 0
14/02/2020
3.44
 439,990 3.43 3.45 3.36 0 0 0
13/02/2020
3.44
 435,280 3.48 3.48 3.38 0 0 0
12/02/2020
3.48
 587,630 3.45 3.48 3.37 0 0 0
11/02/2020
3.45
 457,640 3.44 3.45 3.35 0 0 0
10/02/2020
3.45
 307,670 3.55 3.55 3.40 0 0 0
07/02/2020
3.49
 782,990 3.47 3.49 3.40 0 0 0
06/02/2020
3.27
 213,710 3.27 3.27 3.06 0 0 0
05/02/2020
3.06
 736,080 3.32 3.32 3.05 0 0 0
04/02/2020
3.23
 569,360 3.45 3.50 3.23 0 0 0
03/02/2020
3.45
 944,870 3.45 3.70 3.45 0 0 0
31/01/2020
3.70
 380,910 3.70 3.88 3.68 0 0 0
30/01/2020
3.80
 430,520 3.90 3.94 3.78 0 0 0
22/01/2020
3.95
 334,730 3.95 3.96 3.85 0 0 0
21/01/2020
3.91
 273,140 3.86 3.91 3.80 0 0 0
20/01/2020
3.80
 287,480 3.79 3.88 3.78 0 0 0
17/01/2020
3.80
 390,380 3.80 3.89 3.78 0 0 0
16/01/2020
3.80
 511,200 3.79 3.82 3.75 0 0 0
15/01/2020
3.81
 291,130 3.85 3.85 3.79 0 0 0
14/01/2020
3.85
 421,580 3.90 3.90 3.82 0 0 0
13/01/2020
3.85
 419,990 3.82 4 3.81 0 0 0
10/01/2020
3.82
 602,530 3.90 3.92 3.82 0 0 0
09/01/2020
3.90
 718,330 3.80 3.90 3.75 0 0 0
08/01/2020
3.77
 594,480 3.82 3.95 3.70 0 0 0
07/01/2020
3.82
 684,320 3.81 3.88 3.58 0 0 0
06/01/2020
3.83
 1,113,840 4.10 4.10 3.82 0 0 0
03/01/2020
4.10
 645,150 4.19 4.24 4.10 0 0 0
02/01/2020
4.14
 880,810 4.25 4.25 4.09 0 0 0
31/12/2019
4.25
 640,690 4.29 4.29 4.14 0 0 0
30/12/2019
4.27
 1,149,320 4.30 4.40 4.16 0 0 0
27/12/2019
4.27
 800,350 4.35 4.53 4.15 0 0 0
26/12/2019
4.35
 922,160 4.17 4.46 4.17 0 0 0
25/12/2019
4.17
 5,620,740 4.75 4.75 4.17 0 0 0
24/12/2019
4.48
 2,080,150 4.48 4.48 4.40 0 0 0
23/12/2019
4.19
 1,200,610 4.19 4.19 4.10 0 0 0
20/12/2019
3.92
 2,028,470 3.56 3.92 3.56 0 0 0
19/12/2019
3.67
 1,839,980 3.89 3.89 3.65 0 0 0
18/12/2019
3.89
 2,147,090 4.20 4.24 3.89 0 0 0

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