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)
14/02/2017
5.51
 365,130 5.50 5.74 5.50 0 0 0
13/02/2017
5.50
 152,480 5.31 5.68 5.40 0 0 0
10/02/2017
5.31
 427,980 4.97 5.31 4.97 0 0 0
09/02/2017
4.97
 592,820 4.65 4.97 4.33 0 0 0
08/02/2017
4.65
 81,600 5 5.35 4.65 0 0 0
07/02/2017
5
 1,205,230 4.68 5 4.36 0 0 0
06/02/2017
4.68
 78,290 5.03 5.03 4.68 0 0 0
03/02/2017
5.03
 96,920 5.40 5.40 5.03 0 0 0
02/02/2017
5.40
 83,080 5.20 5.49 5 0 0 0
25/01/2017
5.20
 35,580 5.09 5.40 5 0 0 0
24/01/2017
5.09
 36,980 5.03 5.30 4.82 0 0 0
23/01/2017
5.03
 126,100 5.40 5.40 5.03 0 0 0
20/01/2017
5.40
 191,640 5.50 5.60 5.20 0 0 0
19/01/2017
5.50
 54,460 5.59 5.62 5.25 0 5,000 -0.0
18/01/2017
5.59
 59,080 5.62 5.63 5.36 0 0 0
17/01/2017
5.62
 69,060 5.60 5.64 5.53 0 0 0
16/01/2017
5.60
 55,080 5.51 5.78 5.36 0 0 0
13/01/2017
5.51
 45,080 5.79 6.09 5.50 0 0 0
12/01/2017
5.79
 52,550 5.70 5.79 5.55 0 0 0
11/01/2017
5.70
 93,810 5.83 6.20 5.55 0 0 0
10/01/2017
5.83
 78,670 5.89 5.89 5.50 0 0 0
09/01/2017
5.89
 279,860 5.85 5.90 5.51 0 0 0
06/01/2017
5.85
 85,510 6.10 6.10 5.72 0 0 0
05/01/2017
6.10
 195,230 6.10 6.10 5.95 0 0 0
04/01/2017
6.10
 464,500 5.76 6.10 5.78 0 0 0
03/01/2017
5.76
 969,660 5.39 5.76 5.02 0 0 0
30/12/2016
5.39
 34,090 5.79 5.79 5.39 0 0 0
29/12/2016
5.79
 173,150 5.97 6.20 5.79 0 0 0
28/12/2016
5.97
 216,570 6 6 5.62 0 0 0
27/12/2016
6
 80,740 6 6.10 5.90 0 0 0
26/12/2016
6
 159,200 6.26 6.60 6 0 0 0
23/12/2016
6.26
 388,980 5.90 6.30 6 0 0 0
22/12/2016
5.90
 173,110 5.62 6 5.30 0 0 0
21/12/2016
5.62
 43,980 5.61 6 5.35 0 0 0
20/12/2016
5.61
 229,900 6.03 6.09 5.61 0 0 0
19/12/2016
6.03
 112,880 6 6.42 5.80 0 0 0
16/12/2016
6
 149,740 6.07 6.15 5.70 0 0 0
15/12/2016
6.07
 104,330 6.07 6.40 6.07 0 8,000 -0.0
14/12/2016
6.07
 404,810 5.68 6.07 5.35 0 0 0
13/12/2016
5.68
 431,920 6.10 6.10 5.68 0 0 0
12/12/2016
6.10
 243,770 6.55 6.55 6.10 0 0 0
09/12/2016
6.55
 292,030 7.04 7.05 6.55 0 0 0
08/12/2016
7.04
 1,549,010 6.58 7.04 6.60 8,000 4,060 0.0
07/12/2016
6.58
 38,470 6.15 6.58 6.58 0 0 0
06/12/2016
6.15
 117,220 5.75 6.15 6.15 0 0 0
05/12/2016
5.75
 732,630 5.38 5.75 5.70 0 4,000 -0.0
02/12/2016
5.38
 80,900 5.03 5.38 5.38 0 0 0
01/12/2016
5.03
 13,460 4.71 5.03 5.03 0 0 0
30/11/2016
4.71
 284,690 4.41 4.71 4.69 0 0 0
29/11/2016
4.41
 898,770 4.62 4.94 4.30 60 93,000 -0.4
28/11/2016
4.62
 26,290 4.96 4.96 4.62 0 0 0
25/11/2016
4.96
 662,560 5.33 5.70 4.96 8,000 125,000 -0.6
24/11/2016
5.33
 2,432,440 4.99 5.33 5.20 2,000 1,547,940 -8.2
23/11/2016
4.99
 125,320 4.67 4.99 4.98 0 0 0
22/11/2016
4.67
 291,890 4.37 4.67 4.50 0 0 0
21/11/2016
4.37
 451,480 4.09 4.37 3.81 0 54,930 -0.2
18/11/2016
4.09
 671,340 4.25 4.25 3.96 0 54,930 -0.2
17/11/2016
4.25
 642,640 4.56 4.65 4.25 0 99,850 -0.4
16/11/2016
4.56
 932,370 4.90 4.90 4.56 0 40,000 -0.2
15/11/2016
4.90
 436,750 5.26 5.26 4.90 0 35,000 -0.2
14/11/2016
5.26
 209,590 5.64 5.90 5.26 63,000 30,000 0.2
11/11/2016
5.64
 369,630 5.60 5.72 5.21 187,000 0 1.0
10/11/2016
5.60
 1,706,660 5.35 5.72 4.98 0 3,000 -0.0
09/11/2016
5.35
 5,330 5.75 5.75 5.35 0 0 0
08/11/2016
5.75
 83,090 6.18 6.18 5.75 0 0 0
07/11/2016
6.18
 9,330 6.64 6.64 6.18 0 0 0
04/11/2016
6.64
 8,460 7.13 7.13 6.64 0 0 0
03/11/2016
7.13
 24,240 7.66 7.66 7.13 0 0 0
02/11/2016
7.66
 482,540 8.23 8.23 7.66 0 34,090 -0.3
01/11/2016
8.23
 62,510 8.03 8.31 8.11 0 0 0
31/10/2016
8.03
 172,800 8.31 8.32 8.01 0 34,400 -0.3
28/10/2016
8.31
 134,450 8.11 8.40 8.10 0 0 0
27/10/2016
8.11
 129,050 7.92 8.20 7.92 0 0 0
26/10/2016
7.92
 85,070 7.92 7.95 7.80 0 0 0
25/10/2016
7.92
 106,450 7.92 8.09 7.90 0 0 0
24/10/2016
7.92
 142,640 8 8.09 7.81 0 0 0
21/10/2016
8
 97,120 8.09 8.09 7.80 0 0 0
20/10/2016
8.09
 83,950 7.90 8.09 7.72 0 0 0
19/10/2016
7.90
 176,340 7.91 8.35 7.60 0 3,000 -0.0
18/10/2016
7.91
 484,650 8.50 8.59 7.91 0 40,740 -0.3
17/10/2016
8.50
 380,600 8.72 8.72 8.50 0 3,500 -0.0
14/10/2016
8.72
 138,400 8.70 8.88 8.70 0 0 0
13/10/2016
8.70
 132,940 8.70 8.90 8.61 0 4,000 -0.0
12/10/2016
8.70
 204,910 8.89 9.20 8.70 2,500 0 0.0
11/10/2016
8.89
 153,310 8.75 9 8.53 0 4,000 -0.0
10/10/2016
8.75
 104,320 9 9 8.67 2,000 0 0.0
07/10/2016
9
 282,500 8.60 9.10 8.25 2,000 0 0.0
06/10/2016
8.60
 247,490 8.50 8.90 8.50 4,000 0 0.0
05/10/2016
8.50
 280,140 8.90 9 8.40 0 0 0
04/10/2016
8.90
 1,309,900 8.60 9.20 8.65 8,000 13,000 -0.0
03/10/2016
8.60
 65,740 8.04 8.60 8.60 0 0 0
30/09/2016
8.04
 101,530 7.52 8.04 7.50 0 0 0
29/09/2016
7.52
 645,100 7.91 8.40 7.49 0 0 0
28/09/2016
7.91
 1,244,060 8.50 8.54 7.91 0 12,250 -0.1
27/09/2016
8.50
 490,150 8.90 9.10 8.45 20,000 13,000 0.1
26/09/2016
8.90
 591,430 9.32 9.58 8.90 9,900 0 0.1
23/09/2016
9.32
 599,460 9.20 9.60 9.03 1,000 1,000 0
22/09/2016
9.20
 428,940 9.26 9.80 9 8,000 3,000 0.0
21/09/2016
9.26
 683,500 9.95 9.95 9.26 80,000 15,000 0.6
20/09/2016
9.95
 690,100 10.50 10.50 9.77 68,000 2,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |