Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/11/2015	24.60	612,130	24.80	24.80	24.40	0	0	0
27/11/2015	24.80	450,190	24.50	24.80	24.30	0	14,090	-0.3
26/11/2015	24.50	464,990	24.60	24.80	24.50	0	0	0
25/11/2015	24.60	721,640	24.40	25	24.40	0	0	0
24/11/2015	24.40	494,560	24.10	24.40	23.50	0	0	0
23/11/2015	24.10	631,770	24.40	24.40	24	4,000	0	0.1
20/11/2015	24.40	786,020	24.30	24.40	23.80	0	0	0
19/11/2015	24.30	958,390	24	24.70	24	0	1,000	-0.0
18/11/2015	24	1,207,620	23.10	24.50	23.10	0	0	0
17/11/2015	23.10	1,337,160	22.20	23.20	21.70	0	0	0
16/11/2015	22.20	1,304,110	22.80	22.80	22.10	20,390	0	0.5
13/11/2015	22.80	504,830	23.20	23.30	22.80	1,000	0	0.0
12/11/2015	23.20	784,350	23.10	23.20	22.60	300	54,000	-1.2
11/11/2015	23.10	947,610	23	23.30	22.70	0	0	0
10/11/2015	23	817,190	22	23	22	0	0	0
09/11/2015	22	738,520	21.40	22	21.30	10,000	10	0.2
06/11/2015	21.40	478,460	21.20	21.40	21	0	0	0
05/11/2015	21.20	423,280	21	21.20	20.80	0	0	0
04/11/2015	21	412,910	20.60	21	20.60	19,580	0	0.4
03/11/2015	20.60	588,920	20.60	20.80	20.40	0	0	0
02/11/2015	20.60	604,240	20.70	21	20.50	0	0	0
30/10/2015	20.70	402,320	19.90	20.70	19.80	0	0	0
29/10/2015	19.90	404,000	19.60	19.90	19.60	6,000	22,870	-0.3
28/10/2015	19.60	549,400	19.20	19.60	19	2,000	0	0.0
27/10/2015	19.20	499,820	19.10	19.20	18.80	0	0	0
26/10/2015	19.10	1,070,500	19.50	19.60	19	2,500	0	0.0
23/10/2015	19.50	961,430	19.50	19.70	19.40	90	0	0.0
22/10/2015	19.50	1,499,390	18.90	19.50	18.90	0	0	0
21/10/2015	18.90	396,760	18.60	18.90	18.60	0	0	0
20/10/2015	18.60	515,300	18.60	18.70	18.40	0	185,470	-3.4
19/10/2015	18.60	814,280	18	18.60	18.10	154,970	10,000	2.7
16/10/2015	18	412,120	17.70	18.10	17.60	54,700	128,310	-1.3
15/10/2015	17.70	383,740	17.20	17.70	17.10	0	0	0
14/10/2015	17.20	767,650	17.40	17.40	17.20	23,120	118,180	-1.6
13/10/2015	17.40	1,073,770	17.80	17.80	17.40	20,300	0	0.4
12/10/2015	17.80	314,640	18	18.10	17.80	61,680	0	1.1
09/10/2015	18	580,610	18.10	18.20	17.90	10,000	0	0.2
08/10/2015	18.10	475,840	18	18.20	17.80	56,500	0	1.0
07/10/2015	18	427,440	18.30	18.50	18	103,170	0	1.9
06/10/2015	18.30	765,090	18	19	18.30	0	0	0
05/10/2015	18	739,330	17.80	18.10	17.80	0	0	0
02/10/2015	17.80	468,900	17.50	17.90	17.40	0	90,620	-1.6
01/10/2015	17.50	177,120	17.50	17.60	17.30	0	0	0
30/09/2015	17.50	267,190	17.70	17.80	17.50	31,840	10	0.6
29/09/2015	17.70	805,030	17.70	17.70	17.20	0	0	0
28/09/2015	17.70	410,450	17.60	18	17.60	0	0	0
25/09/2015	17.60	1,043,060	18	18	17.60	0	0	0
24/09/2015	18	2,544,770	18.20	18.50	18	0	0	0
23/09/2015	18.20	2,357,830	18.50	18.70	18.20	0	0	0
22/09/2015	18.50	1,546,100	17.70	18.50	17.80	0	0	0
21/09/2015	17.70	1,627,530	17.50	17.90	16.50	0	157,750	-2.8
18/09/2015	17.50	7,515,280	17.90	18.60	17.50	6,051,370	177,790	103.0
17/09/2015	17.90	884,940	18	18.20	17.90	0	216,010	-3.9
16/09/2015	18	653,580	17.20	18	17.20	0	399,850	-7.1
15/09/2015	17.20	570,220	17.20	17.40	17.10	0	230,000	-4.0
14/09/2015	17.20	484,970	17.40	17.60	17.20	0	105,000	-1.8
11/09/2015	17.40	526,860	17.50	17.60	17.30	0	155,000	-2.7
10/09/2015	17.50	516,130	17.60	17.60	17.40	0	90,500	-1.6
09/09/2015	17.60	691,830	17.50	17.80	17.50	0	0	0
08/09/2015	17.50	791,600	17.40	17.80	17.40	4,000	0	0.1
07/09/2015	17.40	789,900	16.90	17.50	17.10	5,500	0	0.1
04/09/2015	16.90	535,750	16.70	16.90	16.40	0	400	-0.0
03/09/2015	16.70	585,000	16.60	16.70	16.60	0	10,000	-0.2
01/09/2015	16.60	404,890	16.70	16.90	16.60	0	20,000	-0.3
31/08/2015	16.70	910,490	16.60	16.80	16.50	0	0	0
28/08/2015	16.60	867,500	16.40	16.80	16.30	10,000	0	0.2
27/08/2015	16.40	1,113,470	16.50	16.50	16.40	20,000	425,890	-6.7
26/08/2015	16.50	1,064,980	16.40	16.60	16.40	0	325,180	-5.4
25/08/2015	16.40	650,870	16.40	16.50	16.30	0	67,800	-1.1
24/08/2015	16.40	1,632,270	16.70	16.70	15.80	0	51,180	-0.8
21/08/2015	16.70	592,560	16.80	16.80	16.30	0	0	0
20/08/2015	16.80	464,380	16.80	17	16.70	0	0	0
19/08/2015	16.80	993,740	16.80	16.90	16.40	5,000	521,000	-8.6
18/08/2015	16.80	1,538,650	16.90	16.90	16.60	0	480,000	-8.1
17/08/2015	16.90	1,701,430	16.60	17.30	16.80	0	0	0
14/08/2015	16.60	671,400	16.50	16.60	16.30	0	0	0
13/08/2015	16.50	463,400	16.50	16.50	16.20	0	0	0
12/08/2015	16.50	910,220	16.30	16.50	16	0	0	0
11/08/2015	16.30	1,968,920	16.30	16.50	16	0	0	0
10/08/2015	16.30	1,348,580	15.30	16.30	15.30	204,490	0	3.3
07/08/2015	15.30	670,880	15.30	15.40	15.10	0	0	0
06/08/2015	15.30	605,500	15.10	15.30	15.10	0	0	0
05/08/2015	15.10	575,480	15	15.10	14.90	0	300	-0.0
04/08/2015	15	449,240	14.40	15	14.30	0	0	0
03/08/2015	14.40	957,680	14.80	14.80	14.20	0	0	0
31/07/2015	14.80	886,610	14.40	15	14.40	0	540,000	-7.8
30/07/2015	14.40	920,240	14.60	14.70	14.30	0	959,730	-13.9
29/07/2015	14.60	589,130	14.40	14.70	14.40	0	0	0
28/07/2015	14.40	1,287,080	14.70	14.80	14.40	0	463,290	-6.7
27/07/2015	14.70	1,520,600	13.90	14.80	14	0	966,930	-13.9
24/07/2015	13.90	900,070	13.60	14.10	13.50	0	0	0
23/07/2015	13.60	1,430,840	13.60	13.80	13.50	0	370	-0.0
22/07/2015	13.60	1,867,100	13.70	13.80	13	0	0	0
21/07/2015	13.70	1,585,120	13	13.70	12.50	0	0	0
20/07/2015	13	3,256,530	13.10	13.20	12.80	0	0	0
17/07/2015	13.10	1,306,390	13.70	14	13.10	0	0	0
16/07/2015	13.70	3,470,240	14.10	14.50	13.70	0	0	0
15/07/2015	14.10	2,805,720	14.40	14.60	13.80	0	1,000	-0.0
14/07/2015	14.40	2,761,330	13.50	14.40	13.40	200	25,000	-0.3
13/07/2015	13.50	1,334,950	12.70	13.50	13	0	0	0

Page:
<<
22
23
24
>>

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

CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

THỐNG KÊ GIAO DỊCH