Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2010	13.91	447,350	14.06	14.31	13.37	0	0	0
12/01/2010	14.06	226,100	14.76	14.76	14.06	0	0	0
11/01/2010	14.76	350,470	15.45	15.65	14.71	0	5,000	-0.2
08/01/2010	15.45	364,050	16.25	16.80	15.45	450	0	0.0
07/01/2010	16.25	406,540	15.50	16.25	15.55	0	0	0
06/01/2010	15.50	676,290	14.81	15.50	14.81	0	0	0
05/01/2010	14.81	523,160	14.21	14.91	14.41	67,200	0	2.0
04/01/2010	14.21	255,380	13.57	14.21	13.57	0	0	0
31/12/2009	13.57	230,330	13.57	14.06	13.52	0	0	0
30/12/2009	13.57	310,950	13.22	13.86	13.12	0	0	0
29/12/2009	13.22	425,450	13.77	13.86	13.22	0	0	0
28/12/2009	13.77	822,400	13.12	13.77	13.12	0	0	0
25/12/2009	13.12	8,520	12.52	13.12	13.12	0	0	0
24/12/2009	12.52	40,780	11.93	12.52	12.52	0	0	0
23/12/2009	11.93	306,210	11.38	11.93	11.38	0	0	0
22/12/2009	11.38	149,440	11.83	12.03	11.38	60	0	0
21/12/2009	11.83	197,180	11.28	11.83	11.28	0	0	0
18/12/2009	11.28	240,660	10.78	11.28	10.88	200	0	0
17/12/2009	10.78	200,640	11.33	11.33	10.78	0	90	0
16/12/2009	11.33	145,190	11.88	11.88	11.33	0	2,910	0
15/12/2009	11.88	141,070	11.88	12.08	11.43	0	2,000	0
14/12/2009	11.88	165,330	11.33	11.88	11.18	0	3,000	0
11/12/2009	11.33	517,410	11.93	11.93	11.33	54,000	6,000	0
10/12/2009	11.93	291,680	12.52	12.62	11.93	30,000	3,500	0
09/12/2009	12.52	336,800	13.17	13.17	12.52	65,500	0	0
08/12/2009	13.17	240,070	13.81	13.81	13.17	0	0	0
07/12/2009	13.81	127,180	13.86	13.91	13.67	0	0	0
04/12/2009	13.86	250,990	13.57	13.86	13.47	68,210	5,000	0
03/12/2009	13.57	229,290	13.57	13.67	13.12	68,560	0	0
02/12/2009	13.57	193,380	14.26	14.51	13.57	1,500	0	0
01/12/2009	14.26	309,970	13.81	14.46	13.81	2,000	0	0
30/11/2009	13.81	155,100	13.91	14.31	13.52	0	0	0
27/11/2009	13.91	388,750	13.67	14.31	13.02	0	0	0
26/11/2009	13.67	110,740	14.36	14.36	13.67	0	0	0
25/11/2009	14.36	248,690	15.11	15.41	14.36	0	0	0
24/11/2009	15.11	200,630	15.70	15.90	15.11	0	0	0
23/11/2009	15.70	517,490	16.50	16.50	15.70	1,000	0	0
20/11/2009	16.50	281,420	16.70	17.00	16.40	0	5,500	0
19/11/2009	16.70	245,490	16.65	17.14	16.40	0	0	0
18/11/2009	16.65	402,220	16.60	16.65	15.90	1,270	0	0
17/11/2009	16.60	830,630	16.40	17.19	16.40	0	0	0
16/11/2009	16.40	117,860	15.65	16.40	16.40	20	0	0
13/11/2009	15.65	293,710	14.91	15.65	14.81	0	0	0
12/11/2009	14.91	388,890	14.51	15.11	14.66	0	0	0
11/11/2009	14.51	166,290	14.31	14.56	13.91	0	0	0
10/11/2009	14.31	360,950	14.96	15.01	14.21	450	0	0
09/11/2009	14.96	173,000	15.70	15.70	14.96	1,000	500	0
06/11/2009	15.70	493,910	15.45	16.20	15.70	5,000	1,000	0
05/11/2009	15.45	276,390	14.76	15.45	14.71	0	1,000	0
04/11/2009	14.76	523,700	15.26	15.80	14.51	16,000	21,860	0
03/11/2009	15.26	236,350	16.05	16.05	15.26	500	0	0
02/11/2009	16.05	204,650	16.90	16.90	16.05	0	60	0
30/10/2009	16.90	435,390	16.55	17.09	16.55	2,000	10,000	0
29/10/2009	16.55	375,710	17.39	17.39	16.55	0	21,000	0
28/10/2009	17.39	317,820	17.64	18.19	17.14	0	19,000	0
27/10/2009	17.64	399,320	18.49	18.49	17.59	1,000	1,000	0
26/10/2009	18.49	391,670	19.23	19.63	18.34	0	200	0
23/10/2009	19.23	557,890	20.23	20.37	19.23	1,000	11,060	0
22/10/2009	20.23	529,730	19.88	20.37	19.58	10,000	23,000	0
21/10/2009	19.88	459,830	19.68	20.13	19.38	0	0	0
20/10/2009	19.68	636,210	19.68	20.08	19.38	900	4,000	0
19/10/2009	19.68	1,027,410	20.62	20.92	19.63	30,910	27,060	0
16/10/2009	20.62	1,733,700	19.68	20.62	19.68	4,520	100	0
15/10/2009	19.68	47,030	18.78	19.68	19.68	0	100	0
14/10/2009	18.78	52,220	17.89	18.78	18.78	0	200	0
13/10/2009	17.89	129,400	17.04	17.89	17.89	0	0	0
12/10/2009	17.04	695,820	16.25	17.04	16.95	9,000	0	0
09/10/2009	16.25	236,450	16.35	16.65	16.15	0	0	0
08/10/2009	16.35	469,390	16.10	16.65	15.90	0	2,400	0
07/10/2009	16.10	301,670	15.36	16.10	15.55	0	0	0
06/10/2009	15.36	282,910	15.41	15.80	15.36	0	0	0
05/10/2009	15.41	598,180	16.15	16.15	15.36	0	44,000	0
02/10/2009	16.15	287,730	17.00	17.00	16.15	0	0	0
01/10/2009	17.00	496,040	17.84	17.84	17.00	0	0	0
30/09/2009	17.84	1,372,940	17.00	17.84	17.39	0	0	0
29/09/2009	17.00	375,820	16.20	17.00	16.20	500	0	0
28/09/2009	16.20	484,990	16.40	16.60	16.05	0	11,800	0
25/09/2009	16.40	391,140	16.00	16.40	15.65	0	0	0
24/09/2009	16.00	479,080	16.80	16.85	16.00	0	31,140	0
23/09/2009	16.80	847,930	16.90	17.74	16.80	0	0	0
22/09/2009	16.90	870,200	16.10	16.90	15.90	88,860	10,000	0
21/09/2009	16.10	808,990	15.36	16.10	15.50	0	60	0
18/09/2009	15.36	504,830	14.66	15.36	14.51	950	100	0
17/09/2009	14.66	416,780	15.06	15.11	14.46	0	0	0
16/09/2009	15.06	1,078,880	14.36	15.06	14.41	0	100	0
15/09/2009	14.36	758,230	13.72	14.36	13.72	0	0	0
14/09/2009	13.72	864,530	13.07	13.72	13.17	0	500	0
11/09/2009	13.07	207,560	13.32	13.37	13.02	0	0	0
10/09/2009	13.32	285,090	13.37	13.47	13.27	0	0	0
09/09/2009	13.37	229,010	13.22	13.57	13.12	0	0	0
08/09/2009	13.22	278,850	12.67	13.27	12.77	500	950	0
07/09/2009	12.67	361,740	12.82	12.82	12.22	0	0	0
04/09/2009	12.82	619,210	13.47	13.57	12.82	24,000	0	0
03/09/2009	13.47	287,700	13.91	14.41	13.47	0	0	0
02/09/2009	13.91	0	13.91	13.91	13.91	0	0	0
01/09/2009	13.91	849,580	13.27	13.91	13.17	20,000	25,000	0
31/08/2009	13.27	441,830	12.67	13.27	12.77	0	5,320	0
28/08/2009	12.67	372,710	12.47	12.87	12.37	20,000	0	0
27/08/2009	12.47	253,160	12.52	12.62	12.32	0	300	0
26/08/2009	12.52	498,540	12.27	12.82	12.42	7,800	25,960	0

Page:
<<
37
38
39
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	0.05	1.62%	20,731,400	9,700	0.0	3 3.27 3.13
2 tháng (2024-09-16)	-0.29	-8.48%	35,691,500	-158,100	-0.5	3 3.47 3.13
3 tháng (2024-08-15)	-0.25	-7.40%	47,328,000	-57,200	-0.2	3 3.71 3.13
6 tháng (2024-05-17)	-0.90	-22.33%	129,077,400	-716,700	-2.9	3 4.24 3.13
12 tháng (2023-11-20)	-1	-24.21%	388,289,800	-432,403	-1.8	3 4.96 3.13
24 tháng (2022-11-24)	-1.02	-24.58%	1,233,028,200	13,651,777	61.5	3 6.03 3.13
36 tháng (2021-11-29)	-8.62	-73.36%	2,392,153,600	15,188,007	59.1	3 17.20 3.13
60 tháng (2019-12-10)	0.55	21.32%	4,560,370,900	2,394,827	34.0	1.84 17.20 3.13

CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

THỐNG KÊ GIAO DỊCH