CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.70
0.10
(3.85%)
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
(2024-10-22) 		-0.10 -3.57% 2,801,548 -33,000 -0.1
2.60
2.80
2.70
2 tháng
(2024-09-23) 		-0.40 -12.90% 5,887,697 -31,100 -0.1
2.60
3.10
2.70
3 tháng
(2024-08-23) 		-0.20 -6.90% 10,993,924 -55,578 -0.2
2.60
3.10
2.70
6 tháng
(2024-05-27) 		-1.60 -37.21% 37,266,641 -75,778 -0.3
2.60
4.50
2.70
12 tháng
(2023-11-27) 		-1.30 -32.50% 131,724,415 8,317 0.1
2.60
5.60
2.70
24 tháng
(2022-12-02) 		0.20 8% 265,450,628 24,217 0.2
1.80
5.60
2.70
36 tháng
(2021-12-07) 		-5.20 -65.82% 435,987,446 94,445 0.8
1.60
9.20
2.70
60 tháng
(2019-12-18) 		0.10 3.85% 765,451,812 -226,192 -0.6
1.50
9.20
2.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.50
 1,117,721 4.60 4.90 4.40 3,500 0 0.0
30/01/2024
4.60
 2,215,983 4.80 5 4.50 6,100 0 0.0
29/01/2024
4.80
 2,524,052 4.60 5 4.60 3,600 0 0.0
26/01/2024
4.60
 3,184,906 4.20 4.60 4.20 0 0 0
25/01/2024
4.20
 2,349,424 3.90 4.20 3.80 0 5 -0
24/01/2024
3.90
 518,625 4 4 3.80 5,400 0 0.0
23/01/2024
4
 1,092,785 4.20 4.20 3.90 1,200 0 0.0
22/01/2024
3.90
 1,026,535 3.60 3.90 3.60 0 0 0
19/01/2024
3.60
 243,750 3.60 3.70 3.50 400 0 0.0
18/01/2024
3.60
 464,745 3.70 3.70 3.50 0 0 0
17/01/2024
3.60
 158,244 3.60 3.70 3.60 0 0 0
16/01/2024
3.60
 237,277 3.50 3.70 3.50 0 0 0
15/01/2024
3.50
 246,458 3.50 3.70 3.50 0 0 0
12/01/2024
3.50
 465,102 3.70 3.70 3.50 0 0 0
11/01/2024
3.70
 654,805 3.70 3.70 3.50 0 0 0
10/01/2024
3.70
 196,512 3.70 3.80 3.60 0 0 0
09/01/2024
3.70
 309,423 3.70 3.80 3.60 0 0 0
08/01/2024
3.70
 280,772 3.70 3.80 3.60 0 0 0
05/01/2024
3.70
 551,702 3.70 3.80 3.60 0 0 0
04/01/2024
3.80
 489,306 3.60 3.80 3.60 0 0 0
03/01/2024
3.60
 397,609 3.70 3.80 3.60 0 0 0
02/01/2024
3.70
 408,475 3.70 3.80 3.60 0 0 0
29/12/2023
3.70
 360,200 3.70 3.80 3.70 0 0 0
28/12/2023
3.70
 163,100 3.80 3.90 3.70 0 0 0
27/12/2023
3.80
 198,000 3.80 3.90 3.70 0 0 0
26/12/2023
3.80
 352,700 3.90 3.90 3.70 0 0 0
25/12/2023
3.90
 208,700 3.80 3.90 3.70 0 0 0
22/12/2023
3.80
 294,900 3.80 3.90 3.70 100 0 0.0
21/12/2023
3.80
 144,300 3.90 3.90 3.80 0 0 0
20/12/2023
3.90
 211,800 3.90 4 3.80 0 0 0
19/12/2023
3.90
 269,500 3.90 4 3.80 0 0 0
18/12/2023
3.90
 440,300 3.90 4 3.80 0 0 0
15/12/2023
3.90
 931,700 3.90 4 3.80 200 0 0.0
14/12/2023
3.90
 225,600 4 4 3.90 0 0 0
13/12/2023
4
 238,000 4 4.10 3.90 0 0 0
12/12/2023
4
 655,900 3.90 4.10 3.90 0 0 0
11/12/2023
3.90
 221,300 4 4 3.90 0 0 0
08/12/2023
4
 1,011,800 4 4.10 3.90 0 0 0
07/12/2023
4
 672,300 4.10 4.20 4 0 0 0
06/12/2023
4.10
 715,100 4 4.10 3.90 0 0 0
05/12/2023
4
 690,800 4.10 4.10 3.90 0 0 0
04/12/2023
4.10
 448,700 3.90 4.10 3.90 0 0 0
01/12/2023
3.90
 299,800 3.90 4 3.90 0 0 0
30/11/2023
3.90
 359,700 4 4.10 3.90 0 0 0
29/11/2023
4
 348,000 3.90 4.10 3.90 100 0 0.0
28/11/2023
3.90
 366,700 4 4.10 3.80 0 0 0
27/11/2023
4
 500,400 4.10 4.20 3.90 0 0 0
24/11/2023
4.10
 852,200 4.10 4.10 3.90 100 0 0.0
23/11/2023
4.10
 787,800 4.30 4.30 4.10 0 0 0
22/11/2023
4.30
 615,400 4.20 4.30 4.10 0 0 0
21/11/2023
4.20
 454,200 4.30 4.40 4.20 0 0 0
20/11/2023
4.30
 608,300 4.20 4.30 4 0 0 0
17/11/2023
4.20
 1,373,700 4.20 4.50 4.10 0 108,800 -0.4
16/11/2023
4.20
 208,300 4.30 4.30 4.20 0 0 0
15/11/2023
4.30
 675,800 4.30 4.50 4.20 108,800 0 0.5
14/11/2023
4.30
 403,700 4.30 4.40 4.20 0 0 0
13/11/2023
4.30
 347,500 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 1,325,700 4.40 4.40 4.20 0 0 0
09/11/2023
4.40
 1,145,400 4.40 4.70 4.30 0 0 0
08/11/2023
4.40
 1,098,800 4.40 4.60 4.10 0 0 0
07/11/2023
4.40
 1,371,800 4 4.40 4 0 0 0
06/11/2023
4
 604,200 4 4.10 3.90 0 0 0
03/11/2023
4
 859,400 3.90 4.20 3.90 0 0 0
02/11/2023
3.90
 422,200 3.60 3.90 3.60 0 0 0
01/11/2023
3.60
 1,725,800 3.70 3.80 3.40 0 0 0
31/10/2023
3.70
 1,137,100 4.10 4.20 3.70 0 0 0
30/10/2023
4.10
 468,000 4.30 4.30 4.10 0 0 0
27/10/2023
4.30
 1,101,200 4.30 4.40 4 100 0 0
26/10/2023
4.30
 2,403,700 4.70 4.80 4.30 0 0 0
25/10/2023
4.70
 1,042,700 4.90 5 4.60 0 0 0
24/10/2023
4.90
 556,500 5 5 4.80 0 0 0
23/10/2023
5
 1,023,400 4.80 5.10 4.80 0 0 0
20/10/2023
4.80
 878,800 4.60 4.80 4.50 0 0 0
19/10/2023
4.60
 889,200 4.70 4.80 4.50 0 0 0
18/10/2023
4.70
 1,541,300 5.20 5.20 4.70 0 0 0
17/10/2023
5.20
 1,722,200 5 5.40 5.10 0 0 0
16/10/2023
5
 1,457,900 4.60 5 4.50 0 0 0
13/10/2023
4.60
 548,400 4.40 4.70 4.40 0 0 0
12/10/2023
4.40
 845,100 4.50 4.70 4.30 0 0 0
11/10/2023
4.50
 557,000 4.60 4.80 4.40 0 0 0
10/10/2023
4.60
 894,700 4.50 4.90 4.50 0 0 0
09/10/2023
4.50
 920,600 4.10 4.50 4.10 0 0 0
06/10/2023
4.10
 350,700 4.10 4.20 4 0 0 0
05/10/2023
4.10
 355,400 4.20 4.30 4.10 0 0 0
04/10/2023
4.20
 315,000 4.20 4.30 4 0 0 0
03/10/2023
4.20
 980,900 4.20 4.50 4.10 0 0 0
02/10/2023
4.20
 427,600 3.90 4.20 3.90 0 0 0
29/09/2023
3.90
 378,900 4.10 4.20 3.90 0 0 0
28/09/2023
4.10
 228,600 4.20 4.20 3.90 0 0 0
27/09/2023
4.20
 938,500 4.10 4.20 3.70 0 0 0
26/09/2023
4.10
 1,333,400 4.40 4.60 4 0 0 0
25/09/2023
4.40
 2,953,700 4.20 4.60 4.20 0 0 0
22/09/2023
4.20
 3,317,700 3.90 4.20 3.80 0 11,200 -0.0
21/09/2023
3.90
 817,400 3.60 3.90 3.60 0 1,500 -0.0
20/09/2023
3.60
 293,000 3.60 3.70 3.50 0 0 0
19/09/2023
3.60
 186,400 3.60 3.70 3.50 0 0 0
18/09/2023
3.60
 200,600 3.70 3.70 3.50 0 0 0
15/09/2023
3.70
 216,100 3.60 3.70 3.50 200 0 0
14/09/2023
3.60
 912,400 3.70 3.80 3.50 0 0 0
13/09/2023
3.70
 457,300 3.80 3.90 3.70 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |