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)
27/11/2017
6.86
 287,520 6.89 7.37 6.75 1,000 0 0.0
24/11/2017
6.89
 298,430 6.90 7 6.78 2,000 0 0.0
23/11/2017
6.90
 257,390 7 7.10 6.88 1,000 0 0.0
22/11/2017
7
 593,000 6.90 7.12 6.88 0 0 0
21/11/2017
6.90
 309,580 6.88 6.92 6.80 0 0 0
20/11/2017
6.88
 453,180 6.85 7.20 6.80 1,000 0 0.0
17/11/2017
6.85
 189,240 6.85 7.20 6.80 0 0 0
16/11/2017
6.85
 138,730 6.88 7 6.80 0 0 0
15/11/2017
6.88
 93,810 6.81 6.90 6.73 0 0 0
14/11/2017
6.81
 332,630 6.80 7 6.80 500 0 0.0
13/11/2017
6.80
 377,630 6.90 7.20 6.80 2,500 0 0.0
10/11/2017
6.90
 197,000 6.90 7 6.70 0 0 0
09/11/2017
6.90
 175,600 6.98 7 6.86 2,500 0 0.0
08/11/2017
6.98
 420,290 7.15 7.16 6.80 0 0 0
07/11/2017
7.15
 85,920 6.90 7.19 7.05 0 0 0
06/11/2017
6.90
 278,440 6.70 7 6.76 0 0 0
03/11/2017
6.70
 95,280 7.18 7.45 6.70 500 0 0.0
02/11/2017
7.18
 372,570 7.17 7.40 7 0 0 0
01/11/2017
7.17
 97,870 7.60 7.70 7.15 0 0 0
31/10/2017
7.60
 197,470 7.70 7.90 7.43 0 0 0
30/10/2017
7.70
 1,245,230 7.44 7.96 7.50 8,000 0 0.1
27/10/2017
7.44
 240,820 6.96 7.44 7.44 0 0 0
26/10/2017
6.96
 3,680 6.51 6.96 6.70 0 0 0
25/10/2017
6.51
 189,140 6.80 7 6.51 0 0 0
24/10/2017
6.80
 61,070 6.85 6.90 6.80 0 0 0
23/10/2017
6.85
 88,040 7.09 7.10 6.85 0 0 0
20/10/2017
7.09
 25,300 7.14 7.14 7 0 0 0
19/10/2017
7.14
 45,210 7.15 7.15 6.97 0 0 0
18/10/2017
7.15
 42,730 7.02 7.18 7 0 3,000 -0.0
17/10/2017
7.02
 191,300 7.15 7.30 6.99 0 0 0
16/10/2017
7.15
 39,170 7.14 7.25 7.15 0 0 0
13/10/2017
7.14
 104,990 7.10 7.15 7.01 0 0 0
12/10/2017
7.10
 77,720 7.11 7.12 7.05 0 0 0
11/10/2017
7.11
 104,060 7.10 7.35 7.10 0 0 0
10/10/2017
7.10
 133,780 7.05 7.40 7.06 10,000 0 0.1
09/10/2017
7.05
 148,340 7.21 7.30 7.05 0 0 0
06/10/2017
7.21
 151,830 7.48 7.70 7.20 0 0 0
05/10/2017
7.48
 39,210 7.50 7.50 7.21 0 0 0
04/10/2017
7.50
 19,940 7.40 7.50 7.20 0 0 0
03/10/2017
7.40
 140,880 7.30 7.40 7.20 0 0 0
02/10/2017
7.30
 117,140 7.61 7.61 7.10 0 0 0
29/09/2017
7.61
 137,270 7.90 8 7.61 0 0 0
28/09/2017
7.90
 273,430 7.80 8.10 7.80 0 0 0
27/09/2017
7.80
 487,970 7.50 7.91 7.60 0 0 0
26/09/2017
7.50
 340,650 7.40 7.91 7.10 0 0 0
25/09/2017
7.40
 216,540 7.90 8 7.40 0 0 0
22/09/2017
7.90
 235,210 7.75 8.10 7.75 0 0 0
21/09/2017
7.75
 383,490 7.30 7.81 7.29 0 0 0
20/09/2017
7.30
 435,500 7.45 7.50 7.10 0 40,650 -0.3
19/09/2017
7.45
 461,750 8 8 7.45 0 13,350 -0.1
18/09/2017
8
 470,490 8.30 8.35 7.72 0 0 0
15/09/2017
8.30
 531,150 8 8.40 7.90 0 0 0
14/09/2017
8
 233,790 8 8.10 7.85 0 0 0
13/09/2017
8
 425,870 7.74 8.20 7.90 0 0 0
12/09/2017
7.74
 628,270 7.35 7.86 7.35 0 0 0
11/09/2017
7.35
 232,000 7.15 7.35 7.15 0 0 0
08/09/2017
7.15
 35,430 7 7.20 7.05 0 0 0
07/09/2017
7
 110,620 7 7.10 6.98 0 0 0
06/09/2017
7
 153,160 7.05 7.15 6.99 0 0 0
05/09/2017
7.05
 170,100 7.18 7.18 7 0 0 0
01/09/2017
7.18
 126,360 7.21 7.30 7.13 0 0 0
31/08/2017
7.21
 197,500 7.37 7.40 7.21 0 0 0
30/08/2017
7.37
 158,170 7.35 7.50 7.30 0 0 0
29/08/2017
7.35
 577,000 7.16 7.66 7.10 0 0 0
28/08/2017
7.16
 233,520 7.16 7.30 6.90 0 70,000 -0.5
25/08/2017
7.16
 183,250 7.16 7.20 7.16 0 0 0
24/08/2017
7.16
 102,850 7.26 7.30 7.12 0 0 0
23/08/2017
7.26
 135,440 7.25 7.37 7 0 0 0
22/08/2017
7.25
 102,770 7.17 7.30 7.18 0 0 0
21/08/2017
7.17
 101,940 7.11 7.40 7.10 0 750 -0.0
18/08/2017
7.11
 206,400 6.80 7.11 6.80 0 0 0
17/08/2017
6.80
 329,480 7.25 7.44 6.80 0 0 0
16/08/2017
7.25
 75,180 7.28 7.30 7.25 0 0 0
15/08/2017
7.28
 19,700 7.38 7.40 7.28 0 0 0
14/08/2017
7.38
 102,200 7.15 7.60 7.15 70,000 0 0.5
11/08/2017
7.15
 37,160 7.30 7.47 7.15 0 0 0
10/08/2017
7.30
 174,260 7.30 7.50 7.26 0 0 0
09/08/2017
7.30
 480,300 7.40 7.40 7.10 0 0 0
08/08/2017
7.40
 352,060 7.50 7.50 7.27 0 0 0
07/08/2017
7.50
 80,180 7.64 7.64 7.50 0 0 0
04/08/2017
7.64
 106,090 7.50 7.69 7.46 7,000 0 0.1
03/08/2017
7.50
 250,860 7.45 7.90 7.43 0 0 0
02/08/2017
7.45
 133,270 7.54 7.58 7.45 1,000 0 0.0
01/08/2017
7.54
 128,290 7.50 7.70 7.50 500 0 0.0
31/07/2017
7.50
 343,910 7.48 7.50 7.30 0 0 0
28/07/2017
7.48
 211,300 7.50 7.50 7.40 0 21,000 -0.2
27/07/2017
7.50
 133,040 7.50 7.59 7.41 0 8,020 -0.1
26/07/2017
7.50
 164,590 7.38 7.59 7.36 0 15,000 -0.1
25/07/2017
7.38
 142,580 7.38 7.55 7.35 0 0 0
24/07/2017
7.38
 118,230 7.42 7.60 7.38 0 0 0
21/07/2017
7.42
 75,570 7.26 7.55 7.26 1,000 0 0.0
20/07/2017
7.26
 134,480 7.20 7.28 7.20 1,000 0 0.0
19/07/2017
7.20
 127,480 7.30 7.40 7.20 0 8,600 -0.1
18/07/2017
7.30
 108,020 7.25 7.30 7 0 0 0
17/07/2017
7.25
 344,910 7.30 7.40 7 0 2,690 -0.0
14/07/2017
7.30
 626,230 7.45 7.60 7 0 17,700 -0.1
13/07/2017
7.45
 363,870 7.40 7.50 7.36 0 0 0
12/07/2017
7.40
 136,500 7.50 7.50 7.37 0 2,500 -0.0
11/07/2017
7.50
 141,350 7.50 7.50 7.31 0 0 0
10/07/2017
7.50
 289,940 7.65 7.70 7.25 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |