CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.06
0.05
(4.95%)
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
(2026-09-04) 		-0.25 -14.79% 21,584,500 -258,300 0
1.06
1.69
1.06
2 tháng
(2026-08-05) 		-0.37 -20.44% 29,908,400 -258,300 0
1.06
1.85
1.06
3 tháng
(2026-07-06) 		-0.63 -30.43% 39,770,600 -258,300 0
1.06
2.07
1.06
6 tháng
(2026-04-07) 		-1.15 -44.40% 78,232,700 -258,300 0
1.06
2.71
1.06
12 tháng
(2025-10-09) 		-1.58 -52.32% 254,377,300 -258,300 0
1.06
4.06
1.06
24 tháng
(2024-10-14) 		-1.64 -53.25% 570,150,300 -258,300 0
1.06
4.06
1.06
36 tháng
(2023-10-20) 		-2.63 -64.62% 977,124,800 -258,300 0
1.06
4.96
1.06
60 tháng
(2021-11-01) 		-8.41 -85.38% 3,168,376,100 -258,300 0
1.06
17.20
1.06
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2018
5.10
 1,102,790 4.92 5.30 4.92 0 0 0
24/10/2018
5.10
 1,384,910 5 5.38 4.94 0 0 0
23/10/2018
5.03
 1,335,890 5.15 5.20 4.89 0 0 0
22/10/2018
5.25
 762,050 5.50 5.60 5.25 0 0 0
19/10/2018
5.50
 1,878,010 5.10 5.51 5.10 0 0 0
18/10/2018
5.30
 2,445,900 5.60 5.86 5.25 0 0 0
17/10/2018
5.51
 1,159,530 5.51 5.51 5.50 0 0 0
16/10/2018
5.15
 1,901,950 4.99 5.15 4.89 0 0 0
15/10/2018
4.82
 1,288,790 4.51 4.82 4.51 0 0 0
12/10/2018
4.51
 1,451,190 4.01 4.51 4.01 0 0 0
11/10/2018
4.22
 1,560,690 4.22 4.56 4.20 0 0 0
10/10/2018
4.50
 1,689,400 4.25 4.50 4.12 0 0 0
09/10/2018
4.39
 1,720,660 4.85 4.85 4.39 0 0 0
08/10/2018
4.72
 2,104,160 5 5.05 4.72 0 0 0
05/10/2018
5.07
 936,510 5.27 5.28 5.01 0 0 0
04/10/2018
5.27
 699,410 5.30 5.40 5.24 0 0 0
03/10/2018
5.39
 674,320 5.30 5.49 5.11 0 0 0
02/10/2018
5.25
 1,368,010 5.40 5.40 5.10 0 0 0
01/10/2018
5.31
 1,587,340 5.60 5.65 5.30 0 0 0
28/09/2018
5.60
 1,041,540 5.70 5.70 5.45 0 0 0
27/09/2018
5.60
 1,249,310 5.53 5.70 5.45 0 0 0
26/09/2018
5.39
 2,040,440 5.03 5.39 5 0 0 0
25/09/2018
5.04
 1,119,450 5.04 5.12 4.90 0 0 0
24/09/2018
5
 924,020 4.95 5.15 4.90 0 0 0
21/09/2018
4.93
 2,068,310 5.08 5.17 4.80 0 0 0
20/09/2018
5.13
 1,125,280 5 5.20 4.98 0 0 0
19/09/2018
5
 2,322,320 5 5.14 4.81 0 0 0
18/09/2018
4.81
 1,814,490 4.41 4.81 4.41 0 0 0
17/09/2018
4.50
 1,065,180 4.58 4.62 4.35 0 0 0
14/09/2018
4.58
 2,229,780 4.45 4.59 4.40 0 0 0
13/09/2018
4.29
 912,330 3.95 4.29 3.95 0 0 0
12/09/2018
4.01
 2,111,150 4 4.20 3.79 0 0 0
11/09/2018
4.07
 2,545,090 4.15 4.28 4.07 0 0 0
10/09/2018
4.37
 2,703,740 4.49 4.68 4.12 0 0 0
07/09/2018
4.43
 1,630,600 4.39 4.47 4.11 0 0 0
06/09/2018
4.26
 3,477,360 4.10 4.26 4.05 0 0 0
05/09/2018
3.99
 2,657,280 3.73 3.99 3.70 0 0 0
04/09/2018
3.73
 1,751,410 3.54 3.77 3.40 0 0 0
31/08/2018
3.54
 1,960,640 3.30 3.55 3.25 0 0 0
30/08/2018
3.48
 2,438,040 3.70 3.70 3.35 0 0 0
29/08/2018
3.56
 3,225,740 3.47 3.56 3.41 0 0 0
28/08/2018
3.33
 3,446,290 3.12 3.33 3.11 0 0 0
27/08/2018
3.12
 1,153,770 3.04 3.12 3 0 0 0
24/08/2018
3.01
 1,121,970 3 3.13 2.95 0 0 0
23/08/2018
3
 735,820 2.90 3.03 2.90 0 0 0
22/08/2018
3
 1,038,010 3 3.16 2.95 0 0 0
21/08/2018
3
 1,353,280 2.83 3 2.79 0 0 0
20/08/2018
2.83
 1,131,880 2.90 3 2.83 0 0 0
17/08/2018
3
 1,233,660 3.20 3.35 3 0 0 0
16/08/2018
3.19
 2,122,430 2.90 3.27 2.90 0 0 0
15/08/2018
3.06
 3,479,140 3.06 3.06 2.91 0 0 0
14/08/2018
2.86
 444,450 2.86 2.86 2.86 0 0 0
13/08/2018
2.68
 768,990 2.65 2.68 2.64 0 0 0
10/08/2018
2.51
 3,838,840 2.69 2.75 2.51 0 0 0
09/08/2018
2.69
 496,160 2.55 2.73 2.50 0 0 0
08/08/2018
2.61
 5,050,180 2.89 2.89 2.61 0 0 0
07/08/2018
2.80
 652,100 2.86 2.92 2.80 0 0 0
06/08/2018
2.91
 298,570 2.94 2.94 2.89 0 0 0
03/08/2018
2.92
 676,710 2.94 3 2.83 0 0 0
02/08/2018
2.81
 1,152,370 2.86 2.97 2.79 0 0 0
01/08/2018
3
 1,544,650 3 3.10 2.97 0 0 0
31/07/2018
3.18
 1,239,650 3.21 3.37 3.18 0 0 0
30/07/2018
3.38
 949,720 3.23 3.38 3.16 0 0 0
27/07/2018
3.16
 5,470,390 3.40 3.40 3.12 0 0 0
26/07/2018
3.35
 1,040,370 3.50 3.50 3.25 0 0 0
25/07/2018
3.45
 659,540 3.54 3.54 3.42 0 0 0
24/07/2018
3.49
 518,730 3.45 3.60 3.38 0 0 0
23/07/2018
3.50
 374,770 3.50 3.68 3.40 0 0 0
20/07/2018
3.50
 1,637,260 3.50 3.80 3.50 0 0 0
19/07/2018
3.76
 760,120 3.61 3.85 3.55 0 0 0
18/07/2018
3.60
 129,340 3.52 3.60 3.45 0 0 0
17/07/2018
3.50
 60,320 3.45 3.50 3.43 0 0 0
16/07/2018
3.43
 56,160 3.61 3.61 3.40 0 0 0
13/07/2018
3.40
 333,120 3.44 3.52 3.40 0 0 0
12/07/2018
3.46
 137,770 3.46 3.50 3.40 0 0 0
11/07/2018
3.48
 160,200 3.50 3.60 3.42 0 0 0
10/07/2018
3.50
 456,300 3.57 3.70 3.45 0 0 0
09/07/2018
3.61
 542,360 3.66 3.80 3.54 0 0 0
06/07/2018
3.80
 802,640 3.70 3.80 3.60 0 0 0
05/07/2018
3.68
 803,960 3.98 3.98 3.63 0 0 0
04/07/2018
3.90
 329,020 3.90 3.95 3.85 0 0 0
03/07/2018
3.90
 483,200 4 4 3.89 0 0 0
02/07/2018
3.95
 280,830 3.95 4.02 3.94 0 0 0
29/06/2018
4.03
 183,760 4.03 4.06 3.95 0 0 0
28/06/2018
4
 341,540 4 4.05 3.90 0 0 0
27/06/2018
4
 304,330 4.06 4.09 3.93 0 0 0
26/06/2018
4.06
 182,630 3.95 4.10 3.80 0 0 0
25/06/2018
4
 199,600 3.71 4 3.71 0 0 0
22/06/2018
3.74
 112,830 3.90 3.90 3.73 0 0 0
21/06/2018
3.73
 95,530 3.89 3.89 3.70 0 0 0
20/06/2018
3.79
 167,080 3.80 3.90 3.60 0 0 0
19/06/2018
3.68
 334,320 3.89 3.89 3.67 0 0 0
18/06/2018
3.89
 156,470 3.91 3.95 3.85 0 0 0
15/06/2018
3.92
 198,760 3.93 4.05 3.90 0 0 0
14/06/2018
3.95
 138,720 3.92 4.05 3.90 0 0 0
13/06/2018
3.92
 101,620 3.99 4.10 3.90 0 0 0
12/06/2018
3.99
 348,420 3.94 4.15 3.80 0 0 0
11/06/2018
3.94
 746,770 4.11 4.23 3.94 0 0 0
08/06/2018
4.20
 299,130 4.35 4.39 4.17 0 0 0
07/06/2018
4.30
 330,260 4.30 4.40 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc