CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.27
0.02
(0.62%)

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)
0.16 5.14% 20,069,600 62,400 0.2
3
3.27
3.27
2 tháng
(2024-09-09)
-0.18 -5.22% 34,392,200 -126,100 -0.4
3
3.47
3.27
3 tháng
(2024-08-12)
-0.14 -4.11% 45,375,700 7,100 0.0
3
3.71
3.27
6 tháng
(2024-05-13)
-0.77 -19.06% 130,206,700 -519,400 -2.2
3
4.24
3.27
12 tháng
(2023-11-14)
-0.82 -20.05% 398,383,800 -582,603 -2.5
3
4.96
3.27
24 tháng
(2022-11-21)
-0.77 -19.06% 1,237,555,700 13,545,887 58.3
3
6.03
3.27
36 tháng
(2021-11-24)
-8.23 -71.57% 2,425,907,500 14,600,607 51.9
3
17.20
3.27
60 tháng
(2019-12-05)
0.46 16.37% 4,559,019,290 2,468,227 34.2
1.84
17.20
3.27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2009
5.09
106,790 5.23 5.23 4.99 500 0 0
27/03/2009
5.23
370,360 4.99 5.23 5.04 0 0 0
26/03/2009
4.99
249,950 4.75 4.99 4.56 0 89,220 0
25/03/2009
4.75
161,290 4.56 4.75 4.42 0 150,000 0
24/03/2009
4.56
249,020 4.56 4.75 4.56 0 226,000 0
23/03/2009
4.56
130,410 4.71 4.75 4.52 100 120,000 0
20/03/2009
4.71
77,280 4.85 4.90 4.71 0 60,010 0
19/03/2009
4.85
71,800 5.09 5.09 4.85 0 16,930 0
18/03/2009
5.09
65,690 4.99 5.18 5.04 0 12,840 0
17/03/2009
4.99
34,830 4.85 5.09 4.94 0 9,000 0
16/03/2009
4.85
45,300 4.99 4.99 4.80 0 26,000 0
13/03/2009
4.99
67,070 4.99 4.99 4.80 0 35,000 0
12/03/2009
4.99
69,990 4.75 4.99 4.52 0 40,000 0
11/03/2009
4.75
62,650 4.75 4.99 4.75 0 49,950 0
10/03/2009
4.75
40,720 4.61 4.75 4.61 0 30,000 0
09/03/2009
4.61
81,280 4.47 4.66 4.52 0 66,590 0
06/03/2009
4.47
11,070 4.61 4.66 4.47 0 10,000 0
05/03/2009
4.61
13,650 4.61 4.66 4.61 0 2,000 0
04/03/2009
4.61
9,450 4.52 4.61 4.52 0 1,000 0
03/03/2009
4.52
3,820 4.66 4.66 4.52 0 0 0
02/03/2009
4.66
7,340 4.52 4.71 4.52 0 0 0
27/02/2009
4.52
5,190 4.61 4.61 4.42 0 0 0
26/02/2009
4.61
7,710 4.42 4.61 4.42 0 0 0
25/02/2009
4.42
23,470 4.23 4.42 4.37 0 0 0
24/02/2009
4.23
10,810 4.42 4.42 4.23 0 0 0
23/02/2009
4.42
19,780 4.52 4.56 4.42 0 0 0
20/02/2009
4.52
9,410 4.66 4.66 4.52 0 0 0
19/02/2009
4.66
6,500 4.66 4.66 4.56 0 0 0
18/02/2009
4.66
3,620 4.75 4.75 4.66 0 0 0
17/02/2009
4.75
6,960 4.80 4.80 4.61 0 0 0
16/02/2009
4.80
12,900 4.71 4.85 4.75 0 0 0
13/02/2009
4.71
9,800 4.61 4.75 4.66 0 0 0
12/02/2009
4.61
4,920 4.75 4.75 4.61 0 0 0
11/02/2009
4.75
9,320 4.75 4.75 4.66 0 0 0
10/02/2009
4.75
13,380 4.75 4.75 4.56 0 0 0
09/02/2009
4.75
17,300 4.56 4.75 4.61 0 0 0
06/02/2009
4.56
8,910 4.47 4.61 4.47 0 0 0
05/02/2009
4.47
32,960 4.66 4.75 4.47 0 0 0
04/02/2009
4.66
11,180 4.61 4.66 4.56 0 0 0
03/02/2009
4.61
6,820 4.71 4.75 4.61 0 0 0
02/02/2009
4.71
7,820 4.75 4.99 4.71 0 0 0
23/01/2009
4.75
4,900 4.90 4.90 4.75 0 0 0
22/01/2009
4.90
6,980 4.94 4.99 4.90 0 0 0
21/01/2009
4.94
820 4.94 4.94 4.80 0 0 0
20/01/2009
4.94
1,730 4.90 4.94 4.90 0 0 0
19/01/2009
4.90
9,130 4.90 4.99 4.90 0 0 0
16/01/2009
4.90
9,870 4.99 5.09 4.90 0 0 0
15/01/2009
4.99
2,050 5.09 5.09 4.99 0 0 0
14/01/2009
5.09
7,160 5.09 5.09 5.09 0 0 0
13/01/2009
5.09
3,510 5.04 5.09 5.04 0 0 0
12/01/2009
5.04
11,790 5.04 5.18 5.04 0 0 0
09/01/2009
5.04
30,130 5.09 5.13 5.04 0 0 0
08/01/2009
5.09
33,200 5.13 5.18 5.09 0 0 0
07/01/2009
5.13
39,430 5.04 5.13 5.04 0 0 0
06/01/2009
5.04
17,800 5.04 5.18 5.04 0 0 0
05/01/2009
5.04
40,040 5.04 5.04 4.94 0 0 0
02/01/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
02/01/2009
5.04
5,270 4.82 5.04 5.04 0 0 0
31/12/2008
4.81
108,310 4.63 4.81 4.71 0 0 0
30/12/2008
4.63
73,910 4.46 4.63 4.42 0 0 0
29/12/2008
4.46
51,820 4.60 4.63 4.42 2,200 0 0
26/12/2008
4.60
98,540 4.78 4.85 4.60 650 0 0
25/12/2008
4.78
70,320 4.81 4.92 4.78 0 0 0
24/12/2008
4.81
50,810 4.60 4.81 4.63 150 0 0
23/12/2008
4.60
60,970 4.38 4.60 4.46 0 0 0
22/12/2008
4.38
7,560 4.21 4.38 4.38 0 4,360 0
19/12/2008
4.21
120,310 4.03 4.21 3.96 0 100,000 0
18/12/2008
4.03
69,650 4.21 4.28 4.03 0 65,930 0
17/12/2008
4.21
34,680 4.31 4.49 4.21 0 29,990 0
16/12/2008
4.31
29,650 4.53 4.53 4.31 0 20,260 0
15/12/2008
4.53
22,090 4.31 4.53 4.46 0 0 0
12/12/2008
4.31
12,770 4.14 4.31 4.17 0 0 0
11/12/2008
4.14
7,170 3.99 4.17 3.96 0 0 0
10/12/2008
3.99
18,850 4.14 4.24 3.99 0 15,440 0
09/12/2008
4.14
6,900 3.96 4.14 3.99 0 0 0
08/12/2008
3.96
22,170 4.14 4.14 3.96 0 17,100 0
05/12/2008
4.14
37,130 4.35 4.35 4.14 100 27,150 0
04/12/2008
4.35
61,090 4.56 4.63 4.35 0 52,750 0
03/12/2008
4.56
25,880 4.78 4.78 4.56 0 22,140 0
02/12/2008
4.78
7,060 5.03 5.03 4.78 0 5,600 0
01/12/2008
5.03
46,420 5.28 5.28 5.03 100 42,320 0
28/11/2008
5.28
32,910 5.28 5.53 5.28 0 30,000 0
27/11/2008
5.28
45,900 5.53 5.53 5.28 100 39,620 0
26/11/2008
5.53
38,610 5.81 5.99 5.53 0 29,610 0
25/11/2008
5.81
22,510 5.78 5.88 5.81 0 16,870 0
24/11/2008
5.78
11,830 5.60 5.85 5.42 0 0 0
21/11/2008
5.60
4,900 5.85 5.85 5.60 0 0 0
20/11/2008
5.85
6,430 5.92 5.92 5.63 0 0 0
19/11/2008
5.92
2,400 5.78 5.92 5.92 0 0 0
18/11/2008
5.78
5,170 5.56 5.78 5.56 0 0 0
17/11/2008
5.56
11,900 5.78 5.78 5.49 100 0 0
14/11/2008
5.78
7,730 5.95 5.99 5.78 0 0 0
13/11/2008
5.95
5,310 5.74 5.99 5.74 0 990 0
12/11/2008
5.74
14,240 6.02 6.31 5.74 0 9,010 0
11/11/2008
6.02
7,820 6.02 6.02 5.99 0 0 0
10/11/2008
6.02
14,030 6.20 6.20 5.92 0 200 0
07/11/2008
6.20
1,680 6.52 6.52 6.20 0 0 0
06/11/2008
6.52
7,020 6.84 6.84 6.52 0 6,760 0
05/11/2008
6.84
16,880 6.52 6.84 6.84 5,000 10,000 0
04/11/2008
6.52
9,920 6.24 6.52 6.06 0 0 0
03/11/2008
6.24
8,070 6.20 6.45 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |