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)
19/09/2016
10.50
 726,280 10.30 11 10.40 53,320 20 0.6
16/09/2016
10.30
 2,345,170 10.10 10.30 9.40 1,000 1,456,700 -13.9
15/09/2016
10.10
 2,568,000 10.85 11.60 10.10 0 709,740 -7.2
14/09/2016
10.85
 100,560 10.15 10.85 10.85 0 0 0
13/09/2016
10.15
 611,280 9.52 10.15 10.15 3,000 500,000 -5.0
12/09/2016
9.52
 2,093,150 8.90 9.52 8.28 20,580 943,320 -8.8
09/09/2016
8.90
 112,430 9.50 9.50 8.90 2,490 0 0.0
08/09/2016
9.50
 76,030 10.20 10.20 9.50 0 0 0
07/09/2016
10.20
 31,100 10.90 10.90 10.20 0 0 0
06/09/2016
10.90
 102,090 11.70 11.70 10.90 0 0 0
05/09/2016
11.70
 437,040 12.50 12.50 11.70 100 97,810 -1.1
01/09/2016
12.50
 8,092,940 13.40 14.30 12.50 650,800 20,000 8.3
31/08/2016
13.40
 149,040 12.60 13.40 13.40 0 0 0
30/08/2016
12.60
 1,856,690 11.80 12.60 12.10 567,500 145,950 5.3
29/08/2016
11.80
 661,570 11.10 11.80 11.80 100,000 27,500 0.9
26/08/2016
11.10
 743,000 10.40 11.10 11 5,000 70,000 -0.7
25/08/2016
10.40
 9,909,990 9.80 10.40 9.20 31,300 237,000 -2.1
24/08/2016
9.80
 2,603,080 9.20 9.80 9.70 9,000 1,028,820 -10.0
23/08/2016
9.20
 89,840 8.60 9.20 9.20 0 2,510 -0.0
22/08/2016
8.60
 12,906,770 8.10 8.60 7.60 123,250 1,926,120 -14.1
19/08/2016
8.10
 582,780 8.70 8.70 8.10 150,000 0 1.2
18/08/2016
8.70
 143,890 9.30 9.30 8.70 0 0 0
17/08/2016
9.30
 232,490 10 10 9.30 7,000 0 0.1
16/08/2016
10
 1,319,810 10.70 10.70 10 0 120,000 -1.2
15/08/2016
10.70
 391,920 11.40 11.40 10.70 0 0 0
12/08/2016
11.40
 2,060 12.20 12.20 11.40 0 0 0
11/08/2016
12.20
 30 13.10 13.10 12.20 0 0 0
10/08/2016
13.10
 180 14 14 13.10 0 0 0
09/08/2016
14
 10 15 15 14 10 0 0.0
08/08/2016
15
 11,140 16.10 16.10 15 9,650 0 0.1
05/08/2016
16.10
 40 17.30 17.30 16.10 0 0 0
04/08/2016
17.30
 550 18.60 18.60 17.30 0 0 0
03/08/2016
18.60
 10 20 20 18.60 0 0 0
02/08/2016
20
 4,640 21.50 21.50 20 0 0 0
01/08/2016
21.50
 10,900 23.10 23.10 21.50 0 0 0
29/07/2016
23.10
 264,340 24.80 24.80 23.10 1,000 0 0.0
28/07/2016
24.80
 19,850 26.60 26.60 24.80 0 0 0
27/07/2016
26.60
 37,140 28.50 28.50 26.60 6,000 0 0.2
26/07/2016
28.50
 14,320 30.60 30.60 28.50 3,000 0 0.1
25/07/2016
30.60
 10,550 32.80 32.80 30.60 500 0 0.0
22/07/2016
32.80
 11,610 35.20 35.20 32.80 5,000 0 0.2
21/07/2016
35.20
 666,760 37.80 37.80 35.20 0 100 -0.0
20/07/2016
37.80
 16,480 40.60 40.60 37.80 200 0 0.0
19/07/2016
40.60
 400,420 43.60 43.70 40.60 1,000 0 0.0
18/07/2016
43.60
 503,620 41.60 43.60 42.70 0 0 0
15/07/2016
41.60
 469,910 39.30 42 40.50 0 0 0
14/07/2016
39.30
 873,120 36.80 39.30 36.70 69,000 0 2.7
13/07/2016
36.80
 141,540 36.70 36.90 36.20 0 0 0
12/07/2016
36.70
 116,970 36.80 37 36.10 0 0 0
11/07/2016
36.80
 324,780 37.30 37.30 36.80 0 88,070 -3.2
08/07/2016
37.30
 176,710 37.30 37.30 36.80 0 104,000 -3.9
07/07/2016
37.30
 360,650 37.20 37.90 37.10 0 0 0
06/07/2016
37.20
 366,360 37.50 37.50 36.40 24,280 46,580 -0.8
05/07/2016
37.50
 248,200 37.70 37.70 37.30 0 0 0
04/07/2016
37.70
 568,090 37.70 37.80 37 0 1,610 -0.1
01/07/2016
37.70
 385,140 37.80 38 37.50 0 0 0
30/06/2016
37.80
 388,400 37.60 38.30 37.60 0 0 0
29/06/2016
37.60
 442,850 37.80 38 37.40 0 45,520 -1.7
28/06/2016
37.80
 135,820 38 38.50 37.80 0 0 0
27/06/2016
38
 283,040 37.80 38.20 37.30 0 0 0
24/06/2016
37.80
 563,960 37.60 37.80 35 0 0 0
23/06/2016
37.60
 227,080 37.50 38 37.40 0 0 0
22/06/2016
37.50
 296,120 37 38 37 0 500 -0.0
21/06/2016
37
 714,490 38 38 37 0 0 0
20/06/2016
38
 742,680 38.30 38.50 37.60 0 15,010 -0.6
17/06/2016
38.30
 435,130 38.40 38.60 37.90 0 169,160 -6.5
16/06/2016
38.40
 570,540 38.80 39 38 0 300 -0.0
15/06/2016
38.80
 529,140 38.70 38.80 37.80 0 600 -0.0
14/06/2016
38.70
 310,070 39 39 38.30 0 0 0
13/06/2016
39
 675,710 39.70 40 38.30 0 37,690 -1.5
10/06/2016
39.70
 272,620 39.50 39.90 39.40 0 0 0
09/06/2016
39.50
 410,500 39.20 39.50 38.70 0 0 0
08/06/2016
39.20
 373,220 39 39.50 38.70 0 0 0
07/06/2016
39
 687,060 38 39 38 0 0 0
06/06/2016
38
 608,210 37.50 38.40 37.50 9,310 44,000 -1.3
03/06/2016
37.50
 694,830 36.90 37.70 36.90 0 0 0
02/06/2016
36.90
 147,280 36.90 37 36.50 0 0 0
01/06/2016
36.90
 833,840 36.90 37 35.90 0 0 0
31/05/2016
36.90
 682,520 35.50 37.60 35.80 500 0 0.0
30/05/2016
35.50
 458,880 35.50 35.80 34.20 0 500 -0.0
27/05/2016
35.50
 832,090 37 37 34.70 0 500 -0.0
26/05/2016
37
 722,450 37.40 37.80 36.30 0 0 0
25/05/2016
37.40
 808,910 37.60 37.70 36.50 0 10,510 -0.4
24/05/2016
37.60
 813,290 37.30 39 36.50 100 49,430 -1.9
23/05/2016
37.30
 531,430 34.90 37.30 35.30 9,690 1,000 0.3
20/05/2016
34.90
 659,030 33.50 35.30 33.70 0 84,210 -2.9
19/05/2016
33.50
 793,810 32.40 33.60 32.40 500 38,610 -1.3
18/05/2016
32.40
 926,390 32.20 32.60 31.20 0 0 0
17/05/2016
32.20
 441,900 32.10 32.70 32.10 4,510 70,900 -2.2
16/05/2016
32.10
 851,110 31.50 32.20 31.50 5,000 1,000 0.1
13/05/2016
31.50
 1,263,860 30.90 32 30.50 0 18,240 -0.6
12/05/2016
30.90
 1,302,250 28.90 30.90 28.90 400 51,470 -1.6
11/05/2016
28.90
 944,530 27.10 28.90 28.40 0 570 -0.0
10/05/2016
27.10
 3,482,080 29.10 29.90 27.10 90,560 24,820 1.8
09/05/2016
29.10
 679,680 27.20 29.10 26 9,470 2,100 0.2
06/05/2016
27.20
 1,096,180 29.20 29.20 27.20 400 0 0.0
05/05/2016
29.20
 1,865,630 31.10 31.80 29 80 31,360 -0.9
04/05/2016
31.10
 460,810 30 31.40 30 500 0 0.0
29/04/2016
30
 723,690 29.30 30.20 29.10 120,090 0 3.6
28/04/2016
29.30
 637,900 28.80 29.90 28.50 56,000 8,610 1.4

Chính sách bảo mật | Điều khoản sử dụng |