CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.47
0.03
(0.87%)
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
(2024-08-19) 		-0.27 -7.28% 11,107,500 9,300 0.0
3.39
3.71
3.44
2 tháng
(2024-07-22) 		-0.38 -9.95% 30,151,400 35,100 0.0
3.37
3.82
3.44
3 tháng
(2024-06-20) 		-0.52 -13.13% 49,850,900 -89,000 -0.5
3.37
3.96
3.44
6 tháng
(2024-03-22) 		-1.12 -24.56% 153,667,200 -414,803 -2.0
3.37
4.56
3.44
12 tháng
(2023-09-25) 		-1.36 -28.33% 429,368,800 271,997 0.9
3.37
4.96
3.44
24 tháng
(2022-09-29) 		-3.28 -48.81% 1,265,821,600 15,229,147 64.8
3.10
6.72
3.44
36 tháng
(2021-10-04) 		-3.70 -51.82% 2,756,376,800 16,308,007 66.2
3.10
17.20
3.44
60 tháng
(2019-10-15) 		0.57 19.86% 4,546,740,490 2,562,977 34.5
1.84
17.20
3.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
3.96
 1,629,700 3.96 3.99 3.90 0 15,700 -0.1
27/11/2023
3.96
 1,219,100 4.09 4.09 3.96 0 70,300 -0.3
24/11/2023
4.09
 2,641,500 4.09 4.10 3.93 21,400 115,300 -0.4
23/11/2023
4.09
 3,112,900 4.12 4.15 4.09 20,700 0 0.1
22/11/2023
4.12
 1,835,500 4.13 4.14 4.07 64,600 0 0.3
21/11/2023
4.13
 2,366,200 4.13 4.15 4.04 0 2,400 -0.0
20/11/2023
4.13
 1,392,100 4.11 4.15 3.99 6,800 0 0.0
17/11/2023
4.11
 6,099,600 4.06 4.28 4.08 32,700 10,100 0.1
16/11/2023
4.06
 2,079,700 4.06 4.09 4 0 0 0
15/11/2023
4.06
 2,388,400 4.09 4.19 4.05 0 40,200 -0.2
14/11/2023
4.09
 2,796,200 4.08 4.20 4.06 0 181,000 -0.7
13/11/2023
4.08
 1,117,600 4.03 4.08 4.01 300 50,500 -0.2
10/11/2023
4.03
 2,271,200 4.03 4.10 4.01 15,100 6,900 0.0
09/11/2023
4.03
 3,049,700 4 4.10 3.99 125,900 80,200 0.2
08/11/2023
4
 2,689,100 3.88 4 3.85 186,900 3,100 0.7
07/11/2023
3.88
 1,032,100 3.89 3.90 3.81 24,600 10,000 0.1
06/11/2023
3.89
 1,156,100 3.90 3.94 3.88 8,900 2,000 0.0
03/11/2023
3.90
 1,801,300 3.90 3.92 3.81 66,400 15,900 0.2
02/11/2023
3.90
 1,263,300 3.74 3.95 3.74 58,500 0 0.2
01/11/2023
3.74
 919,300 3.74 3.83 3.68 2,200 0 0.0
31/10/2023
3.74
 1,168,700 3.90 3.90 3.70 23,700 0 0.1
30/10/2023
3.90
 1,471,300 3.85 3.97 3.80 0 0 0
27/10/2023
3.85
 1,396,300 3.80 3.87 3.74 0 600 -0.0
26/10/2023
3.80
 5,880,100 4.08 4.08 3.80 0 800 -0.0
25/10/2023
4.08
 641,600 4.08 4.12 4.07 0 24,400 -0.1
24/10/2023
4.08
 583,800 4.07 4.11 4.03 10,600 4,800 0.0
23/10/2023
4.07
 850,300 4.07 4.07 3.99 10,000 0 0.0
20/10/2023
4.07
 1,234,800 3.97 4.07 3.93 20,800 0 0.1
19/10/2023
3.97
 1,512,300 4.01 4.06 3.91 9,200 0 0.0
18/10/2023
4.01
 2,209,500 4.28 4.28 4 0 7,400 -0.0
17/10/2023
4.28
 1,038,700 4.28 4.32 4.28 100 0 0.0
16/10/2023
4.28
 1,221,000 4.28 4.33 4.27 0 6,700 -0.0
13/10/2023
4.28
 1,711,800 4.35 4.35 4.20 7,400 1,200 0.0
12/10/2023
4.35
 1,354,400 4.40 4.45 4.35 0 26,700 -0.1
11/10/2023
4.40
 994,400 4.37 4.40 4.33 6,100 24,200 -0.1
10/10/2023
4.37
 2,267,200 4.38 4.45 4.37 1,900 25,100 -0.1
09/10/2023
4.38
 1,137,300 4.33 4.39 4.30 15,200 33,900 -0.1
06/10/2023
4.33
 975,500 4.26 4.33 4.24 42,900 0 0.2
05/10/2023
4.26
 1,117,400 4.28 4.35 4.20 20,000 0 0.1
04/10/2023
4.28
 1,597,300 4.30 4.35 4.22 99,300 3,100 0.4
03/10/2023
4.30
 4,204,200 4.58 4.58 4.30 0 0 0
02/10/2023
4.58
 744,100 4.57 4.65 4.57 0 12,600 -0.1
29/09/2023
4.57
 1,153,700 4.52 4.60 4.53 30,700 4,700 0.1
28/09/2023
4.52
 956,100 4.57 4.62 4.50 59,000 0 0.3
27/09/2023
4.57
 2,491,900 4.50 4.57 4.40 104,400 5,100 0.4
26/09/2023
4.50
 2,095,500 4.80 4.86 4.50 15,400 0 0.1
25/09/2023
4.80
 4,796,300 5.04 5.12 4.80 59,300 0 0.3
22/09/2023
5.04
 5,116,500 5.31 5.31 4.95 0 800 -0.0
21/09/2023
5.31
 2,299,100 5.32 5.39 5.30 0 0 0
20/09/2023
5.32
 2,331,400 5.24 5.37 5.25 100 0 0.0
19/09/2023
5.24
 2,024,100 5.26 5.39 5.20 0 1,600 -0.0
18/09/2023
5.26
 1,696,100 5.22 5.30 5.19 0 0 0
15/09/2023
5.22
 2,200,100 5.22 5.30 5.19 0 3,600 -0.0
14/09/2023
5.22
 4,331,900 5.36 5.38 5.19 400 0 0.0
13/09/2023
5.36
 3,458,600 5.42 5.49 5.31 3,000 0 0.0
12/09/2023
5.42
 2,760,500 5.39 5.44 5.35 6,200 0 0.0
11/09/2023
5.39
 6,292,700 5.61 5.70 5.38 100 0 0.0
08/09/2023
5.61
 4,373,900 5.65 5.70 5.58 800 0 0.0
07/09/2023
5.65
 7,071,600 5.50 5.80 5.51 3,500 0 0.0
06/09/2023
5.50
 3,841,700 5.50 5.55 5.43 8,500 25,000 -0.1
05/09/2023
5.50
 3,042,100 5.48 5.55 5.47 200 0 0.0
31/08/2023
5.48
 3,638,900 5.38 5.59 5.39 2,900 15,200 -0.1
30/08/2023
5.38
 2,097,600 5.41 5.44 5.36 0 44,600 -0.2
29/08/2023
5.41
 3,900,400 5.33 5.42 5.35 200 0 0.0
28/08/2023
5.33
 2,452,000 5.30 5.41 5.31 100 0 0.0
25/08/2023
5.30
 2,984,800 5.29 5.42 5.30 0 2,500 -0.0
24/08/2023
5.29
 2,176,300 5.21 5.34 5.21 56,800 0 0.3
23/08/2023
5.21
 2,692,200 5.20 5.32 5.18 0 0 0
22/08/2023
5.20
 4,043,300 5.26 5.45 5.10 0 300 -0.0
21/08/2023
5.26
 4,598,300 5.42 5.42 5.15 197,000 0 1.0
18/08/2023
5.42
 14,412,400 5.82 5.82 5.42 0 55,500 -0.3
17/08/2023
5.82
 6,850,300 5.96 6.03 5.80 100 177,000 -1.0
16/08/2023
5.96
 11,253,300 5.89 6.10 5.87 400 500 -0.0
15/08/2023
5.89
 6,477,100 5.82 5.94 5.78 43,900 11,100 0.2
14/08/2023
5.82
 5,870,300 5.80 5.90 5.74 70,300 88,000 -0.1
11/08/2023
5.80
 9,009,200 5.88 5.92 5.72 23,900 6,000 0.1
10/08/2023
5.88
 9,007,700 6.03 6.15 5.85 11,100 117,400 -0.6
09/08/2023
6.03
 17,740,500 5.76 6.15 5.66 101,900 13,000 0.5
08/08/2023
5.76
 10,586,900 5.75 5.98 5.76 0 1,000 -0.0
07/08/2023
5.75
 8,580,800 5.52 5.77 5.56 83,600 0 0.5
04/08/2023
5.52
 4,501,700 5.49 5.56 5.47 56,200 0 0.3
03/08/2023
5.49
 3,607,900 5.50 5.65 5.45 0 0 0
02/08/2023
5.50
 4,235,200 5.50 5.55 5.42 0 0 0
01/08/2023
5.50
 13,397,600 5.80 5.80 5.50 16,800 300 0.1
31/07/2023
5.80
 7,300,600 5.71 5.84 5.71 0 0 0
28/07/2023
5.71
 6,883,000 5.65 5.84 5.65 0 17,300 -0.1
27/07/2023
5.65
 8,737,600 5.54 5.68 5.52 14,600 0 0.1
26/07/2023
5.54
 3,666,300 5.57 5.64 5.51 0 3,900 -0.0
25/07/2023
5.57
 3,765,100 5.67 5.75 5.54 0 56,000 -0.3
24/07/2023
5.67
 7,004,800 5.44 5.71 5.41 34,000 5,400 0.2
21/07/2023
5.44
 2,323,900 5.42 5.50 5.40 4,400 200 0.0
20/07/2023
5.42
 3,596,300 5.40 5.48 5.32 166,500 81,500 0.5
19/07/2023
5.40
 3,586,400 5.50 5.51 5.39 110,600 7,400 0.6
18/07/2023
5.50
 3,966,900 5.61 5.65 5.48 120,200 2,000 0.6
17/07/2023
5.61
 4,309,800 5.58 5.67 5.58 74,600 6,700 0.4
14/07/2023
5.58
 4,512,400 5.50 5.62 5.50 29,000 2,100 0.1
13/07/2023
5.50
 3,165,900 5.50 5.62 5.49 0 14,200 -0.1
12/07/2023
5.50
 3,065,300 5.57 5.65 5.46 0 83,100 -0.5
11/07/2023
5.57
 7,530,900 5.41 5.73 5.37 1,400 2,700 -0.0
10/07/2023
5.41
 4,652,200 5.39 5.49 5.40 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |