CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.16
0.03
(0.96%)
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
(2024-10-15) 		0.10 3.27% 20,398,800 -21,500 -0.1
3
3.27
3.16
2 tháng
(2024-09-16) 		-0.26 -7.60% 36,109,600 -189,300 -0.6
3
3.47
3.16
3 tháng
(2024-08-16) 		-0.38 -10.73% 47,290,100 -123,900 -0.4
3
3.71
3.16
6 tháng
(2024-05-20) 		-0.94 -22.93% 127,899,100 -844,700 -3.4
3
4.24
3.16
12 tháng
(2023-11-20) 		-0.97 -23.49% 388,707,900 -463,603 -1.9
3
4.96
3.16
24 tháng
(2022-11-25) 		-1.19 -27.36% 1,230,928,800 13,541,177 61.0
3
6.03
3.16
36 tháng
(2021-11-30) 		-8.44 -72.76% 2,382,988,200 14,966,607 57.2
3
17.20
3.16
60 tháng
(2019-12-11) 		0.56 21.54% 4,559,836,050 2,363,627 33.9
1.84
17.20
3.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2010
12.46
 27,800 12.46 12.61 12.38 0 0 0
03/11/2010
12.46
 40,690 12.54 12.54 12.15 0 0 0
02/11/2010
12.54
 31,650 12.54 12.61 12.31 0 0 0
01/11/2010
12.54
 69,530 12.31 12.61 12.23 100 0 0.0
29/10/2010
12.31
 46,300 12.38 12.61 12.31 100 0 0.0
28/10/2010
12.38
 26,900 12.54 12.61 12.38 0 0 0
27/10/2010
12.54
 16,360 12.61 12.84 12.31 0 0 0
26/10/2010
12.61
 24,770 12.31 12.84 12.46 0 0 0
25/10/2010
12.31
 8,290 12.00 12.38 12.23 0 0 0
22/10/2010
12.00
 39,920 12.15 12.54 11.61 0 0 0
21/10/2010
12.15
 109,460 12.31 12.69 11.69 0 0 0
20/10/2010
12.31
 48,560 12.92 12.92 12.31 0 0 0
19/10/2010
12.92
 24,270 12.92 13.08 12.46 0 0 0
18/10/2010
12.92
 32,760 12.92 12.92 12.69 0 500 -0.0
15/10/2010
12.92
 17,490 13.00 13.15 12.69 0 0 0
14/10/2010
13.00
 18,200 13.08 13.38 13.00 0 0 0
13/10/2010
13.08
 23,200 13.08 13.08 12.77 0 0 0
12/10/2010
13.08
 53,460 13.69 13.77 13.08 0 0 0
11/10/2010
13.69
 16,110 13.23 13.69 13.23 0 0 0
08/10/2010
13.23
 44,260 13.61 13.84 13.23 0 0 0
07/10/2010
13.61
 68,670 13.84 13.92 13.61 0 0 0
06/10/2010
13.84
 32,050 13.84 14.46 13.84 0 0 0
05/10/2010
13.84
 30,830 14.23 14.23 13.69 0 0 0
04/10/2010
14.23
 34,820 14.23 14.61 13.77 0 0 0
01/10/2010
14.23
 60,000 14.92 14.92 14.23 0 0 0
30/09/2010
14.92
 24,060 14.92 14.92 14.54 0 0 0
29/09/2010
14.92
 17,320 15.00 15.00 14.61 0 0 0
28/09/2010
15.00
 20,010 14.61 15.08 14.69 0 0 0
27/09/2010
14.61
 21,940 14.77 15.23 14.61 0 0 0
24/09/2010
14.77
 27,010 14.54 14.77 14.54 0 0 0
23/09/2010
14.54
 18,380 14.54 14.54 14.15 0 0 0
22/09/2010
14.54
 33,810 14.84 14.84 14.54 0 0 0
21/09/2010
14.84
 45,390 15.00 15.00 14.84 0 0 0
20/09/2010
15.00
 28,150 15.00 15.38 14.92 0 0 0
17/09/2010
15.00
 100,090 14.61 15.00 14.61 1,500 0 0.0
16/09/2010
14.61
 24,400 14.31 14.61 14.00 0 0 0
15/09/2010
14.31
 12,680 14.92 14.92 14.31 0 0 0
14/09/2010
14.92
 38,680 14.69 15.00 14.23 0 0 0
13/09/2010
14.69
 38,070 14.69 14.69 14.00 0 0 0
10/09/2010
14.69
 66,270 15.46 15.61 14.69 0 1,200 -0.0
09/09/2010
15.46
 26,970 15.46 15.77 15.00 0 0 0
08/09/2010
15.46
 82,370 15.38 15.61 14.84 0 0 0
07/09/2010
15.38
 42,050 15.69 15.92 15.08 0 0 0
06/09/2010
15.69
 159,500 15.00 15.69 15.15 0 0 0
01/09/2010
15.00
 26,060 15.08 15.69 15.00 0 0 0
31/08/2010
15.08
 38,930 14.77 15.31 14.61 0 1,690 -0.0
30/08/2010
14.77
 71,800 14.08 14.77 14.69 0 0 0
27/08/2010
14.08
 39,400 14.54 14.54 13.84 0 0 0
26/08/2010
14.54
 63,450 14.38 14.54 14.23 0 0 0
25/08/2010
14.38
 128,270 14.61 14.61 13.92 0 22,500 -0.4
24/08/2010
14.61
 38,370 15.38 15.38 14.61 0 0 0
23/08/2010
15.38
 15,160 15.61 15.61 15.15 0 0 0
20/08/2010
15.61
 10,240 15.54 15.61 15.00 0 5,000 -0.1
19/08/2010
15.54
 40,720 16.08 16.54 15.54 0 0 0
18/08/2010
16.08
 135,260 16.92 16.92 16.08 0 0 0
17/08/2010
16.92
 7,310 16.92 17.08 16.92 0 0 0
16/08/2010
16.92
 22,810 16.15 16.92 16.69 0 0 0
13/08/2010
16.15
 19,340 16.00 16.23 15.46 0 0 0
12/08/2010
16.00
 39,190 16.69 16.69 15.92 0 0 0
11/08/2010
16.69
 41,170 16.69 16.77 16.54 0 0 0
10/08/2010
16.69
 71,140 17.00 17.00 16.15 0 0 0
09/08/2010
17.00
 41,180 17.38 17.38 16.92 0 0 0
06/08/2010
17.38
 14,610 17.69 17.84 17.31 0 0 0
05/08/2010
17.69
 42,840 17.69 18.07 17.69 0 0 0
04/08/2010
17.69
 39,380 17.92 17.92 17.69 0 0 0
03/08/2010
17.92
 65,660 17.69 18.15 17.69 0 0 0
02/08/2010
17.69
 50,480 17.38 17.92 17.38 0 11,850 -0.3
30/07/2010
17.38
 110,880 17.38 17.69 17.15 0 60,800 -1.4
29/07/2010
17.38
 44,020 17.61 17.61 17.31 0 0 0
28/07/2010
17.61
 75,270 18.07 18.54 17.61 0 0 0
27/07/2010
18.07
 36,040 17.84 18.23 17.69 0 0 0
26/07/2010
17.84
 55,230 18.15 18.61 17.84 0 0 0
23/07/2010
18.15
 39,520 17.77 18.23 18.00 0 3,400 -0.1
22/07/2010
17.77
 169,140 18.61 18.84 17.77 0 136,000 -3.2
21/07/2010
18.61
 58,390 18.61 18.77 18.46 0 0 0
20/07/2010
18.61
 78,070 18.61 18.77 18.46 0 3,000 -0.1
19/07/2010
18.61
 73,280 18.92 19.00 18.61 0 5,000 -0.1
16/07/2010
18.92
 83,050 18.69 19.07 18.77 0 0 0
15/07/2010
18.69
 59,550 18.77 19.15 18.46 0 7,000 -0.2
14/07/2010
18.77
 37,800 18.84 19.15 18.38 0 100 -0.0
13/07/2010
18.84
 88,500 18.00 18.84 18.15 0 0 0
12/07/2010
18.00
 41,780 17.92 18.38 17.92 0 0 0
09/07/2010
17.92
 105,260 18.31 18.46 17.84 0 0 0
08/07/2010
18.31
 34,400 18.46 18.84 18.31 0 0 0
07/07/2010
18.46
 108,780 18.61 18.69 18.46 0 0 0
06/07/2010
18.61
 53,840 19.23 19.23 18.61 0 0 0
05/07/2010
19.23
 145,860 19.00 19.23 18.77 0 0 0
02/07/2010
19.00
 31,700 19.23 19.23 19.00 0 0 0
01/07/2010
19.23
 118,620 19.92 19.92 19.15 0 0 0
30/06/2010
19.92
 244,750 19.23 19.92 18.84 100 14,740 -0.4
29/06/2010
19.23
 169,800 19.23 19.31 19.07 0 0 0
28/06/2010
19.23
 57,590 19.23 19.31 18.84 0 16,460 -0.4
25/06/2010
19.23
 80,650 19.15 19.23 18.54 0 10,260 -0.3
24/06/2010
19.15
 159,290 18.77 19.61 18.77 0 53,220 -1.3
23/06/2010
18.77
 256,180 19.00 19.00 18.61 0 5,000 -0.1
22/06/2010
19.00
 119,350 18.92 19.15 18.84 0 11,650 -0.3
21/06/2010
18.92
 43,810 19.07 19.23 18.92 0 10,690 -0.3
18/06/2010
19.07
 90,110 19.00 19.23 18.61 0 5,000 -0.1
17/06/2010
19.00
 48,850 19.23 19.38 18.92 0 27,690 -0.7
16/06/2010
19.23
 66,030 19.77 19.77 19.23 0 15,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |