CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.02
0.02
(0.67%)
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
(2024-10-23) 		-0.04 -1.32% 21,073,400 52,100 0.1
3
3.27
3
2 tháng
(2024-09-23) 		-0.41 -12.02% 38,287,800 -376,300 -1.3
3
3.41
3
3 tháng
(2024-08-26) 		-0.64 -17.58% 46,975,000 -374,400 -1.3
3
3.64
3
6 tháng
(2024-05-27) 		-1.06 -26.11% 121,639,400 -855,400 -3.3
3
4.24
3
12 tháng
(2023-11-28) 		-0.96 -24.24% 379,846,900 -651,800 -2.6
3
4.96
3
24 tháng
(2022-12-05) 		-1.91 -38.90% 1,219,659,400 13,128,980 59.4
3
6.03
3
36 tháng
(2021-12-08) 		-7.90 -72.48% 2,335,807,700 15,249,710 62.7
3
17.20
3
60 tháng
(2019-12-19) 		0.26 9.49% 4,560,978,220 2,104,930 32.9
1.84
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2010
19.77
 113,390 19.92 19.92 19.54 0 100 -0.0
14/06/2010
19.92
 178,210 19.61 19.92 19.38 0 45,000 -1.2
11/06/2010
19.61
 234,020 18.69 19.61 18.61 0 30,340 -0.7
10/06/2010
18.69
 88,590 18.38 18.69 18.38 0 10,000 -0.2
09/06/2010
18.38
 49,390 17.92 18.46 17.92 100 0 0.0
08/06/2010
17.92
 47,050 17.92 17.92 17.15 0 22,500 -0.5
07/06/2010
17.92
 228,970 18.69 18.69 17.77 0 45,000 -1.0
04/06/2010
18.69
 73,530 19.15 19.38 18.69 0 500 -0.0
03/06/2010
19.15
 95,220 19.15 19.46 18.92 0 4,800 -0.1
02/06/2010
19.15
 148,440 19.15 19.23 18.84 0 520 -0.0
01/06/2010
19.15
 405,730 18.38 19.23 17.84 15,000 30,000 -0.4
31/05/2010
18.38
 160,570 17.61 18.46 16.92 500 0 0.0
28/05/2010
17.61
 131,430 16.84 17.61 17.61 0 0 0
27/05/2010
16.84
 74,700 16.61 16.92 16.61 0 0 0
26/05/2010
16.61
 105,440 16.61 17.23 16.54 0 0 0
25/05/2010
16.61
 59,300 17.23 17.23 16.61 0 0 0
24/05/2010
17.23
 59,380 17.61 17.69 16.92 0 10,000 -0.2
21/05/2010
17.61
 109,930 18.54 18.54 17.61 0 0 0
20/05/2010
18.54
 82,490 18.38 18.54 17.77 0 0 0
19/05/2010
18.38
 71,370 18.92 18.92 18.31 0 0 0
18/05/2010
18.92
 52,590 18.84 19.15 18.31 0 0 0
17/05/2010
18.84
 145,050 19.46 19.46 18.84 0 0 0
14/05/2010
19.46
 125,280 19.31 19.61 19.38 0 0 0
13/05/2010
19.31
 147,110 19.23 19.54 18.92 0 0 0
12/05/2010
19.23
 263,310 19.69 19.69 19.23 0 0 0
11/05/2010
19.69
 231,630 19.23 19.92 19.38 0 82,200 -2.1
10/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
10/05/2010
19.23
 203,190 19.59 20.38 19.23 0 90,000 -2.3
07/05/2010
19.59
 495,390 20.00 20.00 19.23 180 34,000 -1.3
06/05/2010
20.00
 312,420 19.64 20.20 19.69 10,000 16,000 -0.2
05/05/2010
19.64
 212,480 20.15 20.15 19.64 0 0 0
04/05/2010
20.15
 380,810 20.15 21.07 20.15 10,000 30,100 -0.8
29/04/2010
20.15
 812,220 19.23 20.15 19.48 162,200 20,540 5.5
28/04/2010
19.23
 390,750 19.48 19.48 19.02 1,000 0 0.0
27/04/2010
19.48
 312,710 19.74 19.84 19.38 0 0 0
26/04/2010
19.74
 705,260 19.33 20.25 19.18 45,000 630 1.7
22/04/2010
19.33
 869,090 19.64 19.69 19.07 170,000 0 6.4
21/04/2010
19.64
 377,800 19.74 20.31 19.64 20,440 100 0.8
20/04/2010
19.74
 608,750 19.59 19.95 19.48 0 46,000 -1.8
19/04/2010
19.59
 770,820 19.38 19.64 18.97 0 22,000 -0.8
16/04/2010
19.38
 1,012,310 18.87 19.79 19.02 43,630 37,430 0.2
15/04/2010
18.87
 216,730 18.00 18.87 18.87 0 0 0
14/04/2010
18.00
 983,080 17.18 18.00 17.59 0 0 0
13/04/2010
17.18
 709,530 17.23 17.90 17.18 12,000 500 0.4
12/04/2010
17.23
 508,260 16.41 17.23 16.72 0 0 0
09/04/2010
16.41
 324,010 16.41 16.56 16.36 0 0 0
08/04/2010
16.41
 376,470 16.51 16.72 16.41 0 0 0
07/04/2010
16.51
 222,120 16.41 16.56 16.36 0 0 0
06/04/2010
16.41
 417,390 16.36 16.77 16.25 0 0 0
05/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
05/04/2010
16.36
 195,430 16.10 16.61 16.20 0 0 0
02/04/2010
16.10
 233,860 15.85 16.20 15.75 0 0 0
01/04/2010
15.85
 170,890 15.11 15.85 15.11 0 0 0
31/03/2010
15.11
 171,140 15.11 15.70 15.11 0 0 0
30/03/2010
15.11
 275,350 15.90 15.90 15.11 0 6,000 -0.2
29/03/2010
15.90
 122,950 16.35 16.40 15.90 0 0 0
26/03/2010
16.35
 565,020 16.40 16.40 15.95 0 63,350 -2.0
25/03/2010
16.40
 354,530 16.60 16.60 16.00 0 0 0
24/03/2010
16.60
 449,270 16.30 16.90 16.35 0 0 0
23/03/2010
16.30
 256,470 16.50 16.65 16.15 0 0 0
22/03/2010
16.50
 418,160 16.45 16.70 16.30 0 0 0
19/03/2010
16.45
 493,330 16.60 16.85 16.40 0 0 0
18/03/2010
16.60
 446,890 15.90 16.60 15.95 0 0 0
17/03/2010
15.90
 491,410 16.25 16.25 15.90 0 0 0
16/03/2010
16.25
 923,410 16.35 16.70 16.00 0 0 0
15/03/2010
16.35
 400,740 16.05 16.50 16.05 0 0 0
12/03/2010
16.05
 214,490 16.25 16.50 16.05 0 0 0
11/03/2010
16.25
 833,560 15.50 16.25 15.90 0 0 0
10/03/2010
15.50
 378,480 16.10 16.10 15.50 1,000 0 0.0
09/03/2010
16.10
 307,050 16.00 16.20 15.65 0 0 0
08/03/2010
16.00
 707,330 15.26 16.00 15.41 0 234,010 -7.4
05/03/2010
15.26
 433,130 14.96 15.60 14.81 0 166,800 -5.1
04/03/2010
14.96
 557,850 14.81 15.50 14.91 0 121,510 -3.7
03/03/2010
14.81
 268,070 14.71 14.81 14.61 0 140,000 -4.2
02/03/2010
14.71
 248,740 14.66 14.81 14.61 0 81,890 -2.4
01/03/2010
14.66
 219,650 14.76 15.06 14.61 500 48,080 -1.4
26/02/2010
14.76
 857,920 14.06 14.76 14.56 0 291,000 -8.6
25/02/2010
14.06
 169,940 13.62 14.06 13.72 0 0 0
24/02/2010
13.62
 112,100 13.62 13.72 13.57 0 0 0
23/02/2010
13.62
 113,120 13.91 13.91 13.62 0 2,000 -0.1
22/02/2010
13.91
 147,870 13.77 14.01 13.67 0 4,940 -0.1
12/02/2010
13.77
 80,050 13.57 13.91 13.57 0 0 0
11/02/2010
13.57
 51,750 13.57 13.67 13.27 0 0 0
10/02/2010
13.57
 72,370 13.37 13.57 13.27 38,000 1,000 1.0
09/02/2010
13.37
 80,060 13.57 13.57 13.22 38,800 0 1.0
08/02/2010
13.57
 71,260 13.67 13.67 13.37 1,000 0 0.0
05/02/2010
13.67
 181,250 14.06 14.11 13.52 35,000 0 1.0
04/02/2010
14.06
 365,300 13.47 14.11 13.42 63,000 1,000 1.7
03/02/2010
13.47
 91,390 13.42 13.67 13.32 45,000 0 1.2
02/02/2010
13.42
 76,090 13.42 13.62 13.37 0 0 0
01/02/2010
13.42
 94,490 13.07 13.42 13.07 0 2,000 -0.1
29/01/2010
13.07
 57,900 13.22 13.37 13.02 0 0 0
28/01/2010
13.22
 151,270 13.17 13.52 12.92 0 0 0
27/01/2010
13.17
 140,790 13.72 13.91 13.12 0 0 0
26/01/2010
13.72
 85,000 13.07 13.72 13.42 2,000 0 0.1
25/01/2010
13.07
 86,760 12.72 13.17 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |