CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.70
-0.10
(-3.57%)
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
(2024-10-09) 		-0.20 -6.90% 3,011,300 200 0.0
2.70
2.90
2.70
2 tháng
(2024-09-09) 		-0.20 -6.90% 7,909,200 6,422 0.0
2.70
3.10
2.70
3 tháng
(2024-08-12) 		-0.10 -3.57% 12,422,600 -12,378 -0.0
2.60
3.10
2.70
6 tháng
(2024-05-13) 		-1.90 -41.30% 42,908,500 -34,378 -0.1
2.60
4.60
2.70
12 tháng
(2023-11-14) 		-1.60 -37.21% 137,088,700 41,417 0.3
2.60
5.60
2.70
24 tháng
(2022-11-21) 		0.80 42.11% 268,408,652 57,217 0.3
1.80
5.60
2.70
36 tháng
(2021-11-24) 		-4.60 -63.01% 464,594,058 119,245 0.8
1.60
9.20
2.70
60 tháng
(2019-12-05) 		0 0% 766,029,872 -193,192 -0.5
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)
28/08/2023
3.70
 317,800 3.70 3.80 3.60 0 0 0
25/08/2023
3.70
 189,700 3.80 3.80 3.60 0 0 0
24/08/2023
3.80
 391,100 3.70 3.80 3.60 0 0 0
23/08/2023
3.70
 208,000 3.70 3.80 3.60 0 0 0
22/08/2023
3.70
 482,300 3.70 3.80 3.50 0 0 0
21/08/2023
3.70
 203,100 3.60 3.70 3.40 3,000 0 0.0
18/08/2023
3.60
 1,642,300 4 4 3.60 0 0 0
17/08/2023
4
 266,700 4.10 4.20 4 0 0 0
16/08/2023
4.10
 890,300 4.10 4.20 3.90 0 0 0
15/08/2023
4.10
 769,800 4.20 4.20 4 0 0 0
14/08/2023
4.20
 716,400 4.10 4.20 4 0 0 0
11/08/2023
4.10
 937,400 4 4.10 3.80 0 0 0
10/08/2023
4
 653,200 4.30 4.40 3.90 300 0 0.0
09/08/2023
4.30
 1,675,400 4 4.40 4 37,000 0 0.2
08/08/2023
4
 1,338,400 3.70 4 3.70 0 0 0
07/08/2023
3.70
 906,100 3.70 3.80 3.60 0 0 0
04/08/2023
3.70
 435,800 3.50 3.70 3.50 0 0 0
03/08/2023
3.50
 672,800 3.60 3.70 3.40 0 0 0
02/08/2023
3.60
 207,800 3.50 3.70 3.50 0 0 0
01/08/2023
3.50
 577,100 3.70 3.80 3.50 0 30,900 -0.1
31/07/2023
3.70
 357,000 3.70 3.80 3.60 0 0 0
28/07/2023
3.70
 1,211,000 3.60 3.90 3.50 0 0 0
27/07/2023
3.60
 553,100 3.60 3.70 3.50 0 0 0
26/07/2023
3.60
 829,600 3.60 3.70 3.50 0 0 0
25/07/2023
3.60
 643,000 3.70 3.80 3.60 0 0 0
24/07/2023
3.70
 983,000 3.70 3.80 3.60 0 0 0
21/07/2023
3.70
 1,100,000 3.60 3.80 3.50 0 0 0
20/07/2023
3.60
 1,256,400 3.70 3.80 3.50 0 0 0
19/07/2023
3.70
 1,525,400 3.70 3.80 3.50 0 0 0
18/07/2023
3.70
 3,081,700 3.60 3.90 3.50 1,800 0 0.0
17/07/2023
3.60
 1,462,200 3.30 3.60 3.40 0 31,000 -0.1
14/07/2023
3.30
 2,565,900 3 3.30 2.90 0 13,600 -0.0
13/07/2023
3
 127,700 2.90 3 2.90 0 0 0
12/07/2023
2.90
 167,100 2.90 3 2.80 0 0 0
11/07/2023
2.90
 253,700 3 3 2.90 0 0 0
10/07/2023
3
 140,600 2.90 3 2.80 0 0 0
07/07/2023
2.90
 135,300 2.90 2.90 2.80 0 0 0
06/07/2023
2.90
 338,800 2.90 3 2.80 0 0 0
05/07/2023
2.90
 303,010 3 3 2.80 0 0 0
04/07/2023
3
 175,159 2.90 3 2.90 0 0 0
03/07/2023
2.90
 116,310 2.90 3 2.80 0 0 0
30/06/2023
2.90
 166,282 2.90 3 2.80 0 0 0
29/06/2023
2.90
 247,110 3 3 2.90 0 0 0
28/06/2023
3
 397,000 2.90 3.10 2.90 0 0 0
27/06/2023
2.90
 107,085 2.90 3 2.90 0 0 0
26/06/2023
2.90
 766,071 3 3.10 2.80 11,600 0 0.0
23/06/2023
3
 451,270 3 3.20 3 0 0 0
22/06/2023
3
 100,520 3 3.10 3 0 0 0
21/06/2023
3
 527,231 3 3.10 2.90 0 0 0
20/06/2023
3
 279,232 2.90 3.10 2.90 0 0 0
19/06/2023
2.90
 683,000 2.90 3 2.80 0 0 0
16/06/2023
2.90
 818,004 3 3.20 2.90 0 0 0
15/06/2023
3
 614,411 3.10 3.20 2.90 0 0 0
14/06/2023
3.10
 1,226,212 3.10 3.40 3.10 0 0 0
13/06/2023
3.10
 614,903 3 3.20 3 0 0 0
12/06/2023
3
 510,700 3 3.20 3 0 0 0
09/06/2023
3
 341,803 3 3.10 2.90 0 0 0
08/06/2023
3
 1,572,580 3.20 3.30 3 60,000 1,100 0.2
07/06/2023
3.20
 819,162 3.20 3.30 3.10 1,000 0 0.0
06/06/2023
3.20
 896,023 3 3.20 2.90 0 0 0
05/06/2023
3
 664,700 3 3.10 2.90 1,000 0 0.0
02/06/2023
3
 1,761,501 3 3.20 2.80 0 0 0
01/06/2023
3
 1,604,075 2.80 3 2.80 0 0 0
31/05/2023
2.80
 1,402,813 2.50 2.80 2.50 0 0 0
30/05/2023
2.50
 614,900 2.60 2.70 2.50 0 10,000 -0.0
29/05/2023
2.60
 1,009,780 2.40 2.60 2.30 0 0 0
26/05/2023
2.40
 324,211 2.30 2.40 2.30 0 0 0
25/05/2023
2.30
 770,094 2.40 2.50 2.30 0 0 0
24/05/2023
2.40
 295,821 2.40 2.50 2.40 0 0 0
23/05/2023
2.40
 1,404,156 2.30 2.50 2.30 0 0 0
22/05/2023
2.30
 313,958 2.30 2.40 2.20 0 0 0
19/05/2023
2.30
 1,131,270 2.30 2.50 2.20 100 0 0.0
18/05/2023
2.30
 1,252,650 2.20 2.30 2.10 0 0 0
17/05/2023
2.20
 102,527 2.10 2.20 2 0 0 0
16/05/2023
2.10
 282,752 2.20 2.20 2 0 0 0
15/05/2023
2.20
 372,400 2.10 2.20 2 0 0 0
12/05/2023
2.10
 542,300 2.20 2.20 2.10 0 0 0
11/05/2023
2.20
 770,200 2.10 2.20 2 0 0 0
10/05/2023
2.10
 166,153 1.90 2.10 2 0 0 0
09/05/2023
1.90
 317,202 2 2.10 1.90 0 0 0
08/05/2023
2
 66,237 2 2 1.90 0 0 0
05/05/2023
2
 58,953 2 2 1.90 0 0 0
04/05/2023
2
 100,937 2 2 1.90 0 0 0
28/04/2023
2
 169,402 2 2.10 1.90 0 0 0
27/04/2023
2
 145,700 2.10 2.10 2 0 0 0
26/04/2023
2.10
 84,792 2 2.10 1.90 0 0 0
25/04/2023
2
 337,350 1.90 2 1.90 0 0 0
24/04/2023
1.90
 173,516 2 2.10 1.90 0 0 0
21/04/2023
2
 171,000 2 2.10 2 0 0 0
20/04/2023
2
 124,151 2 2.10 2 0 0 0
19/04/2023
2
 24,504 2 2.10 2 0 0 0
18/04/2023
2
 97,600 2 2.10 2 0 0 0
17/04/2023
2
 92,304 2 2.10 1.90 0 0 0
14/04/2023
2
 384,504 2.10 2.10 2 0 0 0
13/04/2023
2.10
 223,413 2.10 2.10 2 0 0 0
12/04/2023
2.10
 110,408 2.10 2.10 2 0 0 0
11/04/2023
2.10
 523,700 2 2.10 2 0 0 0
10/04/2023
2
 307,936 2.10 2.20 2 0 0 0
07/04/2023
2.10
 82,009 2.10 2.20 2 0 0 0
06/04/2023
2.10
 571,607 2.10 2.20 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |