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)
27/04/2016
28.80
 641,010 28.50 28.80 27.90 118,390 700 3.3
26/04/2016
28.50
 349,180 29.50 29.60 28.50 21,000 0 0.6
25/04/2016
29.50
 591,960 29 30.40 28.50 104,000 0 3.1
22/04/2016
29
 585,300 28 29 27.40 71,000 0 2.0
21/04/2016
28
 344,300 29 29 27.60 0 0 0
20/04/2016
29
 411,700 27.30 29.20 28 5,360 0 0.2
19/04/2016
27.30
 758,590 25.60 27.30 26.30 73,140 53,390 0.6
15/04/2016
25.60
 560,940 25 26.10 25.30 6,300 0 0.2
14/04/2016
25
 249,370 24.20 25.30 23.80 47,180 3,000 1.1
13/04/2016
24.20
 469,620 23.60 24.60 23.60 15,050 5,920 0.2
12/04/2016
23.60
 536,930 22.10 23.60 22 71,600 52,500 0.5
11/04/2016
22.10
 299,600 22.70 22.70 21.50 58,000 0 1.3
08/04/2016
22.70
 268,220 21.80 23 22 41,220 30 0.9
07/04/2016
21.80
 402,740 20.40 21.80 20.40 51,000 15,000 0.8
06/04/2016
20.40
 592,860 20.30 20.80 18.90 1,000 54,210 -1.1
05/04/2016
20.30
 230,960 21.80 21.80 20.30 30 10,790 -0.2
04/04/2016
21.80
 697,280 23.40 23.70 21.80 186,530 36,740 3.3
01/04/2016
23.40
 408,500 24.80 24.80 23.40 8,000 0 0.2
31/03/2016
24.80
 743,180 25.30 25.30 24.10 9,000 15,700 -0.2
30/03/2016
25.30
 311,170 25.50 25.60 25 0 7,270 -0.2
29/03/2016
25.50
 542,580 25.80 25.90 25.30 99,000 800 2.5
28/03/2016
25.80
 593,410 26 26.30 25.60 125,500 0 3.3
25/03/2016
26
 306,750 26.30 26.30 24.90 0 0 0
24/03/2016
26.30
 410,000 26 26.60 25.70 63,700 0 1.7
23/03/2016
26
 459,300 25 26 25 77,110 0 1.9
22/03/2016
25
 376,680 25.50 25.50 24.80 180,130 0 4.5
21/03/2016
25.50
 330,180 25.60 25.90 25.20 0 0 0
18/03/2016
25.60
 1,302,900 25.10 26.10 25.20 121,270 418,290 -7.6
17/03/2016
25.10
 536,970 24.30 25.30 24.50 140,480 4,840 3.4
16/03/2016
24.30
 490,740 23.60 24.40 23.60 0 0 0
15/03/2016
23.60
 347,470 23.60 23.90 23.50 0 0 0
14/03/2016
23.60
 195,800 23.80 24.30 23.50 0 0 0
11/03/2016
23.80
 194,350 24.10 24.10 23.30 900 10,100 -0.2
10/03/2016
24.10
 473,910 22.60 24.10 22.70 56,540 7,580 1.1
09/03/2016
22.60
 662,170 23.20 23.20 21.70 0 10,110 -0.2
08/03/2016
23.20
 1,357,060 24.20 24.20 22.60 139,900 0 3.3
07/03/2016
24.20
 465,570 26 26 24.20 17,000 4,000 0.3
04/03/2016
26
 1,693,390 24.80 26.30 23.10 100 51,020 -1.2
03/03/2016
24.80
 261,940 26.60 26.60 24.80 75,200 0 1.9
02/03/2016
26.60
 914,170 28.50 28.50 26.60 488,100 0 13.0
01/03/2016
28.50
 418,510 30.60 30.60 28.50 31,600 0 1.0
29/02/2016
30.60
 409,940 31.20 31.30 30.50 57,000 133,870 -2.4
26/02/2016
31.20
 249,050 31.10 31.20 30.70 49,890 0 1.5
25/02/2016
31.10
 457,240 31.30 31.50 30.90 0 3,000 -0.1
24/02/2016
31.30
 958,940 31.20 31.70 31.30 112,500 0 3.5
23/02/2016
31.20
 568,390 31.10 31.50 31 67,660 0 2.1
22/02/2016
31.10
 687,750 30.80 31.30 31 67,780 0 2.1
19/02/2016
30.80
 506,580 31.20 31.20 30.80 520 17,170 -0.5
18/02/2016
31.20
 312,890 31.40 31.40 31.10 9,500 0 0.3
17/02/2016
31.40
 284,420 31.60 31.60 31.20 64,200 0 2.0
16/02/2016
31.60
 532,230 31.50 31.80 31.40 70,500 0 2.2
15/02/2016
31.50
 470,730 31.40 31.50 31 0 75,380 -2.4
05/02/2016
31.40
 277,780 31.10 31.60 31.20 12,000 0 0.4
04/02/2016
31.10
 732,040 31.10 31.50 31.10 0 0 0
03/02/2016
31.10
 671,500 31.10 31.30 31 0 0 0
02/02/2016
31.10
 491,690 30.70 31.50 30.30 0 0 0
01/02/2016
30.70
 1,051,650 32 32 30.60 10 0 0.0
29/01/2016
32
 1,128,620 32.10 32.40 31.60 28,100 400 0.9
28/01/2016
32.10
 463,700 32.60 32.90 32.10 0 300 -0.0
27/01/2016
32.60
 712,570 33.30 33.40 32.60 48,420 0 1.6
26/01/2016
33.30
 497,060 33.80 33.80 33.20 2,000 36,790 -1.2
25/01/2016
33.80
 649,060 33.20 33.80 33.20 122,310 0 4.1
22/01/2016
33.20
 670,840 33 33.40 32.80 178,760 0 5.9
21/01/2016
33
 518,430 32.90 33.10 32.70 75,660 0 2.5
20/01/2016
32.90
 889,390 32.60 33.10 32.20 57,130 48,150 0.3
19/01/2016
32.60
 631,770 32.50 32.60 31.90 0 34,400 -1.1
18/01/2016
32.50
 754,060 32.70 32.70 31.30 12,400 51,610 -1.3
15/01/2016
32.70
 887,270 31.70 32.80 31.80 0 37,850 -1.2
14/01/2016
31.70
 635,910 31.60 31.80 31.30 0 43,020 -1.4
13/01/2016
31.60
 851,810 31.40 31.70 31.20 0 0 0
12/01/2016
31.40
 861,110 29.40 31.40 29.30 13,300 100 0.4
11/01/2016
29.40
 584,200 29.70 29.70 29.30 36,000 70,440 -1.0
08/01/2016
29.70
 387,290 29.60 29.90 29.20 37,000 103,050 -1.9
07/01/2016
29.60
 1,117,070 30 30 29.10 9,790 108,000 -2.9
06/01/2016
30
 764,480 28.70 30 28.70 39,850 0 1.2
05/01/2016
28.70
 491,740 28.70 28.90 28.30 10,160 27,060 -0.5
04/01/2016
28.70
 1,659,140 29 29 27.70 525,600 0 14.9
31/12/2015
29
 1,317,050 27.30 29 27.20 189,870 0 5.3
30/12/2015
27.30
 499,470 26.70 27.30 26.60 184,950 0 5.0
29/12/2015
26.70
 317,300 26.60 26.70 26.50 0 0 0
28/12/2015
26.60
 218,810 26.60 26.80 26.60 0 0 0
25/12/2015
26.60
 297,780 26.50 26.60 26.30 20,500 0 0.5
24/12/2015
26.50
 381,500 26.30 26.50 26.20 20,000 0 0.5
23/12/2015
26.30
 482,980 26.60 26.60 26.10 40,250 25,310 0.4
22/12/2015
26.60
 336,700 26.50 26.70 26.40 54,870 0 1.5
21/12/2015
26.50
 381,320 25 26.50 25.60 0 0 0
18/12/2015
25
 1,338,810 26.80 26.80 25 82,270 808,810 -18.2
17/12/2015
26.80
 551,260 26.80 26.80 26.40 0 0 0
16/12/2015
26.80
 617,790 26.70 26.90 26.60 0 26,410 -0.7
15/12/2015
26.70
 756,530 26.30 27 26.30 0 0 0
14/12/2015
26.30
 1,323,550 25 26.30 25.10 0 48,640 -1.3
11/12/2015
25
 536,630 24.50 25 23.90 0 43,640 -1.1
10/12/2015
24.50
 484,600 24.80 24.80 24.30 3,500 0 0.1
09/12/2015
24.80
 515,760 25 25 24.80 0 23,280 -0.6
08/12/2015
25
 711,570 25 25 24.80 0 0 0
07/12/2015
25
 759,120 25 25.10 24.80 0 9,920 -0.2
04/12/2015
25
 634,610 25 25 24.90 0 0 0
03/12/2015
25
 549,670 25 25 24.80 0 0 0
02/12/2015
25
 417,320 24.80 25 24.70 0 58,540 -1.5
01/12/2015
24.80
 751,420 24.60 24.80 24.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |