Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	3.06	1,442,400	3.15	3.15	3	0	0	0
30/04/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
29/04/2026	2.63	2,332,300	2.60	2.73	2.60	0	0	0
28/04/2026	2.62	413,700	2.60	2.66	2.58	0	0	0
27/04/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
24/04/2026	2.60	484,800	2.64	2.64	2.60	0	0	0
23/04/2026	2.64	694,000	2.66	2.67	2.63	0	0	0
22/04/2026	2.64	340,500	2.64	2.66	2.63	0	0	0
21/04/2026	2.63	559,700	2.65	2.67	2.63	0	0	0
20/04/2026	2.65	716,100	2.64	2.68	2.63	0	0	0
17/04/2026	2.64	485,800	2.69	2.69	2.64	0	0	0
16/04/2026	2.66	337,500	2.67	2.68	2.64	0	0	0
15/04/2026	2.67	466,100	2.68	2.71	2.66	0	0	0
14/04/2026	2.68	468,800	2.71	2.71	2.64	0	0	0
13/04/2026	2.65	326,200	2.68	2.70	2.63	0	0	0
10/04/2026	2.67	490,500	2.72	2.72	2.67	0	0	0
09/04/2026	2.71	803,400	2.65	2.74	2.64	0	0	0
08/04/2026	2.68	637,700	2.65	2.70	2.65	0	0	0
07/04/2026	2.59	447,900	2.52	2.60	2.52	0	0	0
06/04/2026	2.60	448,700	2.62	2.64	2.58	0	0	0
03/04/2026	2.62	483,700	2.67	2.67	2.61	0	0	0
02/04/2026	2.65	302,400	2.70	2.70	2.65	0	0	0
01/04/2026	2.70	631,800	2.71	2.75	2.62	0	0	0
31/03/2026	2.69	408,400	2.68	2.74	2.68	0	0	0
30/03/2026	2.68	722,800	2.65	2.69	2.61	0	0	0
27/03/2026	2.65	423,600	2.69	2.69	2.61	0	0	0
26/03/2026	2.64	477,200	2.70	2.70	2.63	0	0	0
25/03/2026	2.65	944,000	2.60	2.70	2.58	0	0	0
24/03/2026	2.57	458,400	2.56	2.61	2.56	0	0	0
23/03/2026	2.53	579,500	2.67	2.67	2.53	0	0	0
20/03/2026	2.68	530,800	2.70	2.70	2.65	0	0	0
19/03/2026	2.70	457,200	2.71	2.71	2.68	0	0	0
18/03/2026	2.70	730,500	2.70	2.73	2.67	0	0	0
17/03/2026	2.70	418,900	2.70	2.72	2.68	0	0	0
16/03/2026	2.67	588,600	2.67	2.71	2.63	0	0	0
13/03/2026	2.67	551,600	2.66	2.67	2.63	0	0	0
12/03/2026	2.66	314,900	2.68	2.68	2.63	0	0	0
11/03/2026	2.67	1,031,400	2.71	2.71	2.55	0	0	0
10/03/2026	2.68	1,288,800	2.61	2.73	2.59	0	0	0
09/03/2026	2.59	2,451,800	2.59	2.64	2.59	0	0	0
06/03/2026	2.78	574,100	2.81	2.81	2.77	0	0	0
05/03/2026	2.82	607,000	2.88	2.88	2.81	0	0	0
04/03/2026	2.81	1,549,800	2.81	2.89	2.72	0	0	0
03/03/2026	2.82	1,821,300	2.89	2.95	2.76	0	0	0
02/03/2026	2.91	1,897,500	2.89	3	2.89	0	0	0
27/02/2026	3.05	652,700	3.08	3.09	3.03	0	0	0
26/02/2026	3.08	2,494,200	3.05	3.10	2.95	0	0	0
25/02/2026	3.04	1,051,200	3.03	3.04	3	0	0	0
24/02/2026	3.02	706,000	3	3.03	3	0	0	0
23/02/2026	3	755,500	2.94	3.05	2.94	0	0	0
20/02/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
19/02/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
18/02/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
17/02/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
16/02/2026	1.42	1,251,500	1.46	1.47	1.38	0	0	0
13/02/2026	2.92	455,300	2.93	2.95	2.92	0	0	0
12/02/2026	2.92	540,300	2.97	2.99	2.92	0	0	0
11/02/2026	2.96	330,400	2.93	2.97	2.92	0	0	0
10/02/2026	2.93	610,700	2.97	2.99	2.92	0	0	0
09/02/2026	2.96	686,000	3.01	3.01	2.95	0	0	0
06/02/2026	2.97	1,044,500	2.99	3.02	2.96	0	0	0
05/02/2026	3	1,191,600	3.07	3.08	3	0	0	0
04/02/2026	3.06	931,600	3.13	3.13	3	0	0	0
03/02/2026	3.11	2,003,200	3.08	3.15	3.08	0	0	0
02/02/2026	3.06	1,328,700	3.03	3.10	3.02	0	0	0
30/01/2026	3.05	952,900	3.03	3.10	3.02	0	0	0
29/01/2026	3	892,200	3	3.04	2.99	0	0	0
28/01/2026	3	888,900	3	3.03	2.95	0	0	0
27/01/2026	3	964,600	2.98	3.01	2.96	0	0	0
26/01/2026	2.98	1,646,700	3.08	3.10	2.92	0	0	0
23/01/2026	3.05	1,343,100	3.16	3.19	3.04	0	0	0
22/01/2026	3.15	2,711,900	3.05	3.24	3.02	0	0	0
21/01/2026	3.03	1,215,200	3.02	3.05	2.98	0	0	0
20/01/2026	3.02	1,052,800	3.05	3.09	3.02	0	0	0
19/01/2026	3.05	933,600	3.02	3.05	3	0	0	0
16/01/2026	3.01	1,287,500	3.02	3.06	3	0	0	0
15/01/2026	3.05	1,645,300	3.01	3.08	2.99	0	0	0
14/01/2026	3.01	2,675,700	3.03	3.08	2.97	0	0	0
13/01/2026	3.03	1,289,900	3.04	3.09	2.99	0	0	0
12/01/2026	3	1,821,000	3.03	3.03	2.94	0	0	0
09/01/2026	3	1,173,300	3.03	3.09	2.98	0	0	0
08/01/2026	3.03	1,255,200	3.03	3.10	3.01	0	0	0
07/01/2026	3.03	1,465,800	3	3.08	3	0	0	0
06/01/2026	3.01	1,861,800	3.02	3.08	2.99	0	0	0
05/01/2026	3.06	1,442,400	3.15	3.15	3	0	0	0
02/01/2026	3.05	952,900	3.03	3.10	3.02	0	0	0
01/01/2026	3.10	1,150,800	3.15	3.17	3.05	0	0	0
31/12/2025	3.10	1,150,800	3.15	3.17	3.05	0	0	0
30/12/2025	3.15	1,200,600	3.18	3.18	3.05	0	0	0
29/12/2025	3.13	1,913,200	3	3.16	2.94	0	0	0
26/12/2025	3	2,970,200	3.13	3.20	3	0	0	0
25/12/2025	3.20	2,310,400	3.32	3.35	3.19	0	0	0
24/12/2025	3.32	3,074,200	3.47	3.47	3.26	0	0	0
23/12/2025	3.46	2,031,000	3.42	3.49	3.34	0	0	0
22/12/2025	3.36	3,832,000	3.47	3.57	3.34	0	0	0
19/12/2025	3.47	2,563,900	3.40	3.71	3.40	0	0	0
18/12/2025	3.55	3,596,800	3.84	3.84	3.55	0	0	0
17/12/2025	3.81	3,110,400	3.95	4.05	3.81	0	0	0
16/12/2025	3.85	3,092,500	3.47	3.85	3.47	0	0	0
15/12/2025	3.60	6,619,500	3.53	3.70	3.52	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.31	-17.61%	17,751,800	45,400	0	1.42 3 1.46
2 tháng (2026-07-20)	-0.49	-25.26%	27,256,500	45,400	0	1.42 3 1.46
3 tháng (2026-06-22)	-0.75	-34.09%	37,455,700	45,400	0	1.42 3 1.46
6 tháng (2026-03-23)	-1.08	-42.69%	79,490,200	45,400	0	1.42 3.06 1.46
12 tháng (2025-09-23)	-1.78	-55.11%	267,763,700	45,400	0	1.42 4.06 1.46
24 tháng (2024-09-30)	-1.92	-56.97%	603,102,900	45,400	0	1.42 4.06 1.46
36 tháng (2023-10-04)	-2.83	-66.12%	1,037,988,600	45,400	0	1.42 4.96 1.46
60 tháng (2021-10-14)	-6.65	-82.10%	3,352,543,400	1,933,825	0.7	1.42 17.20 1.46

CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

THỐNG KÊ GIAO DỊCH