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)
07/07/2017
7.65
 341,520 7.85 7.90 7.54 0 0 0
06/07/2017
7.85
 291,110 7.85 7.90 7.76 3,000 0 0.0
05/07/2017
7.85
 384,940 7.82 7.85 7.60 0 0 0
04/07/2017
7.82
 270,310 7.82 7.98 7.80 0 140 -0.0
03/07/2017
7.82
 232,770 7.65 7.99 7.65 0 140 -0.0
30/06/2017
7.65
 366,510 7.40 7.80 7.35 0 2,450 -0.0
29/06/2017
7.40
 443,060 7.80 8.30 7.40 140 0 0.0
28/06/2017
7.80
 577,460 8.22 8.25 7.80 140 0 0.0
27/06/2017
8.22
 863,150 8.62 8.70 8.10 2,410 0 0.0
26/06/2017
8.62
 316,310 8.80 8.99 8.50 0 0 0
23/06/2017
8.80
 219,920 8.75 8.82 8.60 0 0 0
22/06/2017
8.75
 226,580 8.72 8.90 8.72 0 10 -0
21/06/2017
8.72
 214,330 9 9 8.65 10 0 0
20/06/2017
9
 346,340 9.05 9.15 8.90 0 0 0
19/06/2017
9.05
 821,180 8.85 9.30 9 0 10 -0
16/06/2017
8.85
 260,990 8.51 8.88 8.51 20 0 0.0
15/06/2017
8.51
 95,520 8.50 8.60 8.42 0 0 0
14/06/2017
8.50
 330,370 8.35 8.60 8.40 0 0 0
13/06/2017
8.35
 152,070 8.45 8.48 8.35 0 0 0
12/06/2017
8.45
 129,880 8.46 8.65 8.10 0 0 0
09/06/2017
8.46
 260,370 8.69 8.69 8.46 0 0 0
08/06/2017
8.69
 120,820 8.70 8.80 8.55 0 0 0
07/06/2017
8.70
 202,620 8.78 8.80 8.65 10 0 0
06/06/2017
8.78
 250,030 8.96 9 8.78 0 0 0
05/06/2017
8.96
 362,520 8.98 9.30 8.96 10 0 0
02/06/2017
8.98
 246,050 8.94 9.20 8.75 10 0 0
01/06/2017
8.94
 720,700 8.40 8.98 8.40 6,000 0 0.1
31/05/2017
8.40
 375,480 8.40 8.65 8.35 0 0 0
30/05/2017
8.40
 422,870 8.40 8.45 7.82 500 10,000 -0.1
29/05/2017
8.40
 227,410 8.36 8.48 8.36 0 0 0
26/05/2017
8.36
 167,310 8.36 8.50 8.30 0 0 0
25/05/2017
8.36
 247,230 8.30 8.50 8.22 1,000 0 0.0
24/05/2017
8.30
 310,120 8.50 8.65 8.30 0 0 0
23/05/2017
8.50
 250,730 8.70 8.89 8.50 0 0 0
22/05/2017
8.70
 517,470 8.31 8.89 8.40 0 0 0
19/05/2017
8.31
 273,920 8.41 8.42 8.31 0 0 0
18/05/2017
8.41
 449,580 8.80 8.99 8.41 0 0 0
17/05/2017
8.80
 458,430 8.71 8.90 8.60 0 3,000 -0.0
16/05/2017
8.71
 579,630 8.91 9.10 8.71 0 0 0
15/05/2017
8.91
 985,400 8.75 9.19 8.75 0 0 0
12/05/2017
8.75
 669,220 8.35 8.92 8.35 3,000 0 0.0
11/05/2017
8.35
 749,160 8.85 9.40 8.25 2,000 0 0.0
10/05/2017
8.85
 3,800,940 8.69 9.29 8.50 0 2,000 -0.0
09/05/2017
8.69
 93,970 8.13 8.69 8.69 0 0 0
08/05/2017
8.13
 35,360 7.60 8.13 8.13 0 0 0
05/05/2017
7.60
 572,740 7.30 7.65 7.31 0 0 0
04/05/2017
7.30
 364,470 6.88 7.30 6.90 0 0 0
03/05/2017
6.88
 143,690 6.85 7 6.87 0 0 0
28/04/2017
6.85
 282,160 7.15 7.22 6.85 1,000 129,740 -0.9
27/04/2017
7.15
 178,200 7.13 7.30 7 0 0 0
26/04/2017
7.13
 346,690 6.94 7.30 6.94 0 0 0
25/04/2017
6.94
 423,950 6.50 6.94 6.60 0 0 0
24/04/2017
6.50
 426,210 6.75 7.22 6.50 0 2,500 -0.0
21/04/2017
6.75
 596,330 7.22 7.22 6.75 0 0 0
20/04/2017
7.22
 952,550 7.76 7.76 7.22 5,000 0 0.0
19/04/2017
7.76
 177,930 7.90 8.20 7.50 0 0 0
18/04/2017
7.90
 135,880 7.90 7.90 7.73 0 1,500 -0.0
17/04/2017
7.90
 491,630 8.40 8.60 7.90 0 0 0
14/04/2017
8.40
 225,860 8.10 8.40 8 0 0 0
13/04/2017
8.10
 477,330 8.02 8.45 7.60 0 0 0
12/04/2017
8.02
 509,620 8.62 8.80 8.02 10,000 0 0.1
11/04/2017
8.62
 382,690 9.05 9.29 8.60 0 0 0
10/04/2017
9.05
 562,590 9.18 9.80 9 1,500 0 0.0
07/04/2017
9.18
 1,121,820 8.58 9.18 9 0 3,000 -0.0
05/04/2017
8.58
 318,530 8.02 8.58 8.10 0 3,000 -0.0
04/04/2017
8.02
 509,910 7.50 8.02 7.41 0 3,020 -0.0
03/04/2017
7.50
 716,020 7.30 7.81 7 0 0 0
31/03/2017
7.30
 514,520 7.51 7.90 7.30 10 0 0
30/03/2017
7.51
 878,600 8 8.29 7.44 0 0 0
29/03/2017
8
 1,073,100 8.60 8.70 8 9,000 0 0.1
28/03/2017
8.60
 916,260 8.59 9.19 8.51 2,000 0 0.0
27/03/2017
8.59
 983,660 8.03 8.59 8.59 0 0 0
24/03/2017
8.03
 726,130 7.51 8.03 7.60 0 0 0
23/03/2017
7.51
 463,710 7.45 7.51 7.40 0 0 0
22/03/2017
7.45
 767,170 7.90 8.34 7.45 0 14,210 -0.1
21/03/2017
7.90
 614,040 8.10 8.60 7.80 0 75,020 -0.6
20/03/2017
8.10
 832,950 8.70 9.30 8.10 0 0 0
17/03/2017
8.70
 152,120 8.90 9.09 8.70 0 0 0
16/03/2017
8.90
 360,070 9 9.40 8.81 20 0 0.0
15/03/2017
9
 405,680 8.80 9.19 8.70 0 75,240 -0.7
14/03/2017
8.80
 674,080 9 9.44 8.80 10 120,360 -1.1
13/03/2017
9
 446,930 8.82 9.40 8.31 0 0 0
10/03/2017
8.82
 763,110 8.81 9.42 8.20 0 5,880 -0.1
09/03/2017
8.81
 344,630 8.24 8.81 8.30 0 0 0
08/03/2017
8.24
 787,430 7.71 8.24 8 5,000 0 0.0
07/03/2017
7.71
 87,560 7.21 7.71 7.71 0 0 0
06/03/2017
7.21
 98,830 6.74 7.21 7.21 0 0 0
03/03/2017
6.74
 629,920 6.30 6.74 6.73 0 0 0
02/03/2017
6.30
 538,750 5.96 6.37 5.60 0 281,780 -1.6
01/03/2017
5.96
 203,950 6.36 6.36 5.93 0 3,000 -0.0
28/02/2017
6.36
 412,310 6.50 6.95 6.36 0 0 0
27/02/2017
6.50
 115,930 6.64 6.64 6.49 0 0 0
24/02/2017
6.64
 116,630 7.06 7.35 6.60 0 0 0
23/02/2017
7.06
 987,180 6.68 7.14 6.80 0 0 0
22/02/2017
6.68
 127,500 6.25 6.68 6.59 0 0 0
21/02/2017
6.25
 352,850 5.85 6.25 5.85 3,000 0 0.0
20/02/2017
5.85
 67,630 5.64 6.03 5.64 0 0 0
17/02/2017
5.64
 703,620 5.28 5.64 5 0 0 0
16/02/2017
5.28
 209,250 5.44 5.65 5.20 0 0 0
15/02/2017
5.44
 134,430 5.51 5.60 5.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |