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)
27/04/2018
5.12
 537,640 4.93 5.19 4.93 0 0 0
26/04/2018
4.93
 566,570 5.30 5.55 4.93 0 0 0
24/04/2018
5.30
 727,620 5.67 5.70 5.30 0 0 0
23/04/2018
5.67
 836,340 6.07 6.07 5.67 6,000 0 0.0
20/04/2018
6.07
 835,830 6.07 6.30 5.90 0 0 0
19/04/2018
6.07
 3,146,160 5.68 6.07 6.06 3,000 0 0.0
18/04/2018
5.68
 1,204,990 5.31 5.68 5.50 0 0 0
17/04/2018
5.31
 376,460 5.31 5.45 5 0 0 0
16/04/2018
5.31
 148,040 5.55 5.70 5.31 0 0 0
13/04/2018
5.55
 322,880 5.58 5.80 5.22 0 0 0
12/04/2018
5.58
 651,410 6 6 5.58 0 0 0
11/04/2018
6
 306,430 6.18 6.38 6 0 0 0
10/04/2018
6.18
 133,830 6.30 6.50 6.10 0 0 0
09/04/2018
6.30
 367,510 6.13 6.30 6 0 0 0
06/04/2018
6.13
 374,020 6.31 6.41 6.13 0 0 0
05/04/2018
6.31
 200,800 6.31 6.50 6.21 0 0 0
04/04/2018
6.31
 423,940 5.90 6.31 5.90 0 0 0
03/04/2018
5.90
 444,910 5.95 5.95 5.70 0 0 0
02/04/2018
5.95
 439,980 6.05 6.05 5.92 0 0 0
30/03/2018
6.05
 189,380 6.01 6.12 6.01 0 0 0
29/03/2018
6.01
 89,960 6 6.12 5.96 0 0 0
28/03/2018
6
 193,030 5.98 6.15 5.98 0 0 0
27/03/2018
5.98
 342,150 6.16 6.35 5.96 0 0 0
26/03/2018
6.16
 62,460 6.20 6.20 6 0 8,600 -0.1
23/03/2018
6.20
 166,730 6.30 6.30 6 0 0 0
22/03/2018
6.30
 240,750 6.35 6.45 6.30 0 0 0
21/03/2018
6.35
 92,880 6.30 6.60 6.32 0 0 0
20/03/2018
6.30
 472,970 6.39 6.39 6.30 0 0 0
19/03/2018
6.39
 172,250 6.50 6.50 6.39 0 0 0
16/03/2018
6.50
 122,380 6.48 6.70 6.48 0 0 0
15/03/2018
6.48
 240,800 6.30 6.49 6.22 0 0 0
14/03/2018
6.30
 356,950 6.32 6.50 6.27 0 0 0
13/03/2018
6.32
 237,040 6.30 6.45 6.30 0 0 0
12/03/2018
6.30
 434,990 6.48 6.50 6.30 1,000 0 0.0
09/03/2018
6.48
 368,960 6.48 6.55 6.48 0 0 0
08/03/2018
6.48
 131,200 6.50 6.50 6.41 6,000 0 0.0
07/03/2018
6.50
 532,850 6.63 7 6.17 0 0 0
06/03/2018
6.63
 572,970 6.20 6.63 6.40 0 0 0
05/03/2018
6.20
 440,370 6.55 6.61 6.20 0 0 0
02/03/2018
6.55
 678,680 6.65 6.70 6.45 0 8,280 -0.1
01/03/2018
6.65
 421,630 6.76 7 6.61 0 21,720 -0.1
28/02/2018
6.76
 459,670 6.90 6.90 6.76 2,000 0 0.0
27/02/2018
6.90
 201,080 6.99 7 6.88 0 0 0
26/02/2018
6.99
 541,870 7 7.10 6.90 0 0 0
23/02/2018
7
 999,970 6.95 7.10 6.92 0 0 0
22/02/2018
6.95
 656,760 7.11 7.25 6.95 0 0 0
21/02/2018
7.11
 602,760 7.05 7.15 6.96 0 0 0
13/02/2018
7.05
 489,650 7 7.39 6.90 8,000 0 0.1
12/02/2018
7
 780,610 6.90 7.07 6.90 1,000 0 0.0
09/02/2018
6.90
 1,498,580 7.12 7.12 6.70 0 0 0
08/02/2018
7.12
 590,410 7.20 7.20 7.12 0 0 0
07/02/2018
7.20
 1,269,060 7.10 7.40 7.12 0 0 0
06/02/2018
7.10
 1,200,400 7.30 7.30 6.85 626,420 0 4.3
05/02/2018
7.30
 3,202,250 7.45 7.50 7.20 2,006,180 0 14.7
02/02/2018
7.45
 4,285,480 7.60 7.80 7.45 3,035,000 0 22.9
01/02/2018
7.60
 408,400 7.70 8.10 7.50 0 2,000 -0.0
31/01/2018
7.70
 1,272,090 8.15 8.49 7.70 25,000 5,000 0.2
30/01/2018
8.15
 8,038,730 8.10 8.50 7.90 5,021,600 0 40.5
29/01/2018
8.10
 985,960 8.24 8.80 7.92 0 10,000 -0.1
26/01/2018
8.24
 4,092,960 7.75 8.29 7.99 1,479,710 100 12.0
25/01/2018
7.75
 3,415,050 7.52 8.04 7.56 1,698,940 470 13.1
22/01/2018
7.52
 2,248,370 7.49 7.70 7.29 0 0 0
19/01/2018
7.49
 1,033,550 7.35 7.55 7.20 0 0 0
18/01/2018
7.35
 462,720 7.25 7.40 7.10 0 2,000 -0.0
17/01/2018
7.25
 485,070 7.30 7.50 6.79 0 1,000 -0.0
16/01/2018
7.30
 306,710 7.25 7.45 7.05 0 790 -0.0
15/01/2018
7.25
 298,760 7.39 7.60 7.10 0 0 0
12/01/2018
7.39
 360,930 7.50 7.60 7.39 0 1,060 -0.0
11/01/2018
7.50
 995,740 7.70 8.15 7.50 2,000 0 0.0
10/01/2018
7.70
 2,069,650 7.20 7.70 7.30 0 0 0
09/01/2018
7.20
 266,440 7.16 7.20 7.05 0 0 0
08/01/2018
7.16
 522,710 7.30 7.35 7 0 0 0
05/01/2018
7.30
 380,780 7.27 7.50 7.19 0 6,410 -0.0
04/01/2018
7.27
 254,350 7.25 7.70 7.25 0 0 0
03/01/2018
7.25
 309,150 7.19 7.34 7.15 0 0 0
02/01/2018
7.19
 353,100 7.39 7.40 6.90 500 0 0.0
29/12/2017
7.39
 222,640 7.20 7.39 7 0 0 0
28/12/2017
7.20
 239,280 7.39 7.40 6.88 0 10 -0
27/12/2017
7.39
 449,300 7.46 7.60 7.20 0 0 0
26/12/2017
7.46
 583,290 7.40 7.85 7.42 0 0 0
25/12/2017
7.40
 151,300 7.55 7.70 7.35 0 0 0
22/12/2017
7.55
 368,140 7.30 7.55 6.79 0 0 0
21/12/2017
7.30
 496,690 7.48 7.80 7.30 0 0 0
20/12/2017
7.48
 402,960 7.25 7.48 6.75 0 0 0
19/12/2017
7.25
 535,010 7.70 8.20 7.25 0 0 0
18/12/2017
7.70
 432,260 7.56 8.01 7.50 0 0 0
15/12/2017
7.56
 996,560 7.90 8.45 7.50 0 0 0
14/12/2017
7.90
 2,126,580 8 8.56 7.44 0 0 0
13/12/2017
8
 762,460 8.18 8.40 7.90 0 0 0
12/12/2017
8.18
 822,780 7.86 8.41 7.86 0 0 0
11/12/2017
7.86
 910,960 7.35 7.86 7.35 0 1,000 -0.0
08/12/2017
7.35
 661,140 7.28 7.50 7.15 0 0 0
07/12/2017
7.28
 203,630 7.15 7.34 6.80 0 0 0
06/12/2017
7.15
 1,077,570 7 7.49 7.02 0 0 0
05/12/2017
7
 695,290 6.70 7.10 6.30 0 0 0
04/12/2017
6.70
 289,820 6.70 6.89 6.24 0 0 0
01/12/2017
6.70
 163,240 6.55 6.78 6.50 0 5,000 -0.0
30/11/2017
6.55
 226,900 6.76 6.80 6.50 0 0 0
29/11/2017
6.76
 238,520 6.80 7 6.76 0 0 0
28/11/2017
6.80
 258,770 6.86 6.90 6.79 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |