CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.03
0.01
(0.33%)
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
(2024-10-28) 		0.02 0.66% 20,066,400 91,000 0.3
3
3.27
3.03
2 tháng
(2024-09-27) 		-0.37 -10.88% 37,191,700 -319,900 -1.1
3
3.40
3.03
3 tháng
(2024-08-28) 		-0.56 -15.60% 46,442,300 -273,000 -0.9
3
3.59
3.03
6 tháng
(2024-05-30) 		-1.19 -28.20% 115,496,300 -1,553,600 -6.3
3
4.22
3.03
12 tháng
(2023-12-04) 		-1.04 -25.55% 376,206,700 -675,000 -2.8
3
4.96
3.03
24 tháng
(2022-12-07) 		-1.72 -36.21% 1,209,467,300 13,199,485 59.7
3
6.03
3.03
36 tháng
(2021-12-13) 		-8.67 -74.10% 2,321,695,200 15,603,310 66.3
3
17.20
3.03
60 tháng
(2019-12-23) 		0.24 8.60% 4,559,510,800 2,145,630 33.0
1.84
17.20
3.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2012
6.78
 18,060 6.69 6.98 6.49 500 0 0.0
26/06/2012
6.69
 0 6.98 6.69 6.69 0 0 0
25/06/2012
6.98
 175,460 7.27 7.27 6.98 0 0 0
22/06/2012
7.27
 188,920 7.56 7.56 7.27 0 0 0
21/06/2012
7.56
 36,790 7.66 7.75 7.56 0 0 0
20/06/2012
7.66
 97,370 7.37 7.66 7.37 0 0 0
19/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
19/06/2012
7.37
 133,750 7.59 7.75 7.37 0 0 0
18/06/2012
7.59
 659,170 7.67 7.91 7.51 0 0 0
15/06/2012
7.67
 188,830 7.59 7.75 7.51 20 0 0.0
14/06/2012
7.59
 364,030 7.51 7.75 7.51 0 0 0
13/06/2012
7.51
 154,460 7.59 7.67 7.43 0 35,260 -0.3
12/06/2012
7.59
 335,360 7.91 7.91 7.59 0 0 0
11/06/2012
7.91
 260,140 7.91 8.16 7.83 0 0 0
08/06/2012
7.91
 896,640 7.59 7.91 7.67 0 20,000 -0.2
07/06/2012
7.59
 322,370 7.27 7.59 7.51 0 20,000 -0.2
06/06/2012
7.27
 341,640 6.95 7.27 6.95 0 0 0
05/06/2012
6.95
 157,660 6.62 6.95 6.38 0 26,750 -0.2
04/06/2012
6.62
 405,590 6.95 6.95 6.62 0 0 0
01/06/2012
6.95
 178,330 7.19 7.35 6.95 0 3,000 -0.0
31/05/2012
7.19
 348,840 7.51 7.51 7.19 0 200 -0.0
30/05/2012
7.51
 26,690 7.43 7.59 7.43 0 0 0
29/05/2012
7.43
 169,750 7.51 7.51 7.19 0 0 0
28/05/2012
7.51
 276,780 7.35 7.67 7.27 0 1,000 -0.0
25/05/2012
7.35
 231,250 7.03 7.35 7.03 3,000 50,000 -0.4
24/05/2012
7.03
 202,740 7.35 7.35 7.03 0 0 0
23/05/2012
7.35
 79,360 7.67 7.67 7.35 0 0 0
22/05/2012
7.67
 312,120 7.67 8.00 7.59 0 21,040 -0.2
21/05/2012
7.67
 201,060 7.35 7.67 7.35 0 0 0
18/05/2012
7.35
 277,260 7.67 7.67 7.35 0 0 0
17/05/2012
7.67
 227,150 7.67 8.00 7.67 0 0 0
16/05/2012
7.67
 302,910 7.67 7.83 7.51 0 0 0
15/05/2012
7.67
 888,230 8.08 8.08 7.67 0 0 0
14/05/2012
8.08
 184,990 8.48 8.48 8.08 0 0 0
11/05/2012
8.48
 417,710 8.88 9.05 8.48 1,000 0 0.0
10/05/2012
8.88
 659,180 9.21 9.61 8.80 0 26,960 -0.3
09/05/2012
9.21
 818,720 9.69 9.69 9.21 3,000 0 0.0
08/05/2012
9.69
 601,530 9.45 9.85 9.53 0 0 0
07/05/2012
9.45
 16,380 9.05 9.45 9.45 0 0 0
04/05/2012
9.05
 371,290 8.64 9.05 8.96 0 0 0
03/05/2012
8.64
 594,160 9.05 9.05 8.64 0 0 0
02/05/2012
9.05
 545,990 9.45 9.77 9.05 10 0 0.0
27/04/2012
9.45
 421,820 9.05 9.45 9.21 0 0 0
26/04/2012
9.05
 372,730 8.64 9.05 8.80 0 0 0
25/04/2012
8.64
 403,570 8.24 8.64 8.16 0 0 0
24/04/2012
8.24
 548,310 8.32 8.40 8.08 0 444,690 -4.5
23/04/2012
8.32
 457,210 8.00 8.32 8.00 6,000 200,000 -2.0
20/04/2012
8.00
 705,970 7.67 8.00 7.51 0 50,300 -0.5
19/04/2012
7.67
 1,530,350 7.51 7.83 7.51 0 50,000 -0.5
18/04/2012
7.51
 45,060 7.19 7.51 7.51 0 10,000 -0.1
17/04/2012
7.19
 43,960 6.86 7.19 7.19 0 0 0
16/04/2012
6.86
 119,600 6.54 6.86 6.86 0 30,000 -0.3
13/04/2012
6.54
 467,750 6.30 6.54 6.30 0 145,000 -1.2
12/04/2012
6.30
 622,990 6.06 6.30 6.22 20,000 450,000 -3.4
11/04/2012
6.06
 235,210 5.81 6.06 5.90 0 57,700 -0.4
10/04/2012
5.81
 87,770 5.73 5.81 5.65 0 0 0
09/04/2012
5.73
 86,060 5.65 5.81 5.57 0 0 0
06/04/2012
5.65
 56,090 5.65 5.81 5.57 0 0 0
05/04/2012
5.65
 27,480 5.65 5.73 5.49 0 3,150 -0.0
04/04/2012
5.65
 146,360 5.73 5.73 5.49 0 1,670 -0.0
03/04/2012
5.73
 82,610 5.57 5.81 5.57 0 0 0
30/03/2012
5.57
 100,190 5.81 5.81 5.57 7,830 0 0.1
29/03/2012
5.81
 140,820 6.06 6.14 5.81 0 0 0
28/03/2012
6.06
 207,560 6.14 6.22 5.90 0 0 0
27/03/2012
6.14
 199,950 6.38 6.54 6.14 0 0 0
26/03/2012
6.38
 297,710 6.14 6.38 6.22 0 2,230 -0.0
23/03/2012
6.14
 107,320 5.90 6.14 6.06 0 0 0
22/03/2012
5.90
 261,240 5.65 5.90 5.49 0 4,290 -0.0
21/03/2012
5.65
 131,110 5.49 5.73 5.41 0 34,530 -0.2
20/03/2012
5.49
 58,510 5.49 5.49 5.33 0 0 0
19/03/2012
5.49
 12,870 5.49 5.49 5.33 0 0 0
16/03/2012
5.49
 60,830 5.49 5.65 5.41 0 0 0
15/03/2012
5.49
 84,900 5.25 5.49 5.17 0 0 0
14/03/2012
5.25
 33,010 5.49 5.57 5.25 0 0 0
13/03/2012
5.49
 75,060 5.41 5.49 5.33 10,000 0 0.1
12/03/2012
5.41
 62,060 5.41 5.41 5.17 0 0 0
09/03/2012
5.41
 106,140 5.41 5.57 5.25 42,480 12,850 0.2
08/03/2012
5.41
 107,830 5.65 5.65 5.41 0 30 -0.0
07/03/2012
5.65
 167,300 5.57 5.65 5.33 0 0 0
06/03/2012
5.57
 199,450 5.73 5.98 5.49 0 0 0
05/03/2012
5.73
 133,160 5.49 5.73 5.73 0 0 0
02/03/2012
5.49
 149,540 5.57 5.65 5.49 0 0 0
01/03/2012
5.57
 148,450 5.65 5.73 5.49 0 0 0
29/02/2012
5.65
 33,470 5.57 5.73 5.41 4,000 0 0.0
28/02/2012
5.57
 184,860 5.65 5.90 5.57 0 0 0
27/02/2012
5.65
 210,390 5.41 5.65 5.49 0 0 0
24/02/2012
5.41
 292,710 5.17 5.41 5.17 0 10,000 -0.1
23/02/2012
5.17
 74,450 5.01 5.17 4.93 0 0 0
22/02/2012
5.01
 14,040 4.93 5.01 4.85 0 0 0
21/02/2012
4.93
 34,410 4.93 5.09 4.93 0 0 0
20/02/2012
4.93
 174,530 4.76 4.93 4.85 0 20,000 -0.1
17/02/2012
4.76
 51,170 4.68 4.85 4.60 0 31,460 -0.2
16/02/2012
4.68
 18,040 4.76 4.76 4.60 0 0 0
15/02/2012
4.76
 13,260 4.68 4.76 4.52 0 0 0
14/02/2012
4.68
 9,000 4.68 4.76 4.60 0 0 0
13/02/2012
4.68
 28,660 4.76 4.85 4.60 0 0 0
10/02/2012
4.76
 111,830 5.01 5.01 4.76 0 0 0
09/02/2012
5.01
 43,460 5.01 5.17 4.93 0 0 0
08/02/2012
5.01
 66,430 4.93 5.17 4.93 0 0 0
07/02/2012
4.93
 32,950 4.93 5.09 4.85 0 0 0
06/02/2012
4.93
 98,160 5.17 5.17 4.93 0 3,990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |