CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.47
0.03
(0.87%)
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
(2024-08-20) 		-0.18 -4.93% 10,323,400 35,400 0.1
3.39
3.69
3.47
2 tháng
(2024-07-22) 		-0.35 -9.16% 30,488,000 35,100 0.0
3.37
3.82
3.47
3 tháng
(2024-06-21) 		-0.44 -11.25% 48,190,000 44,200 0.1
3.37
3.94
3.47
6 tháng
(2024-03-25) 		-1.02 -22.72% 151,694,600 -468,003 -2.2
3.37
4.51
3.47
12 tháng
(2023-09-25) 		-1.33 -27.71% 429,705,400 271,997 0.9
3.37
4.96
3.47
24 tháng
(2022-09-30) 		-2.84 -45.01% 1,265,264,500 15,316,047 65.4
3.10
6.31
3.47
36 tháng
(2021-10-05) 		-3.71 -51.67% 2,753,441,200 16,028,007 64.2
3.10
17.20
3.47
60 tháng
(2019-10-16) 		0.64 22.61% 4,546,853,540 2,562,977 34.5
1.84
17.20
3.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
4.30
 1,386,300 4.32 4.36 4.20 1,000 124,400 -0.5
13/02/2023
4.32
 3,789,500 4.62 4.62 4.30 0 123,600 -0.5
10/02/2023
4.62
 1,905,000 4.80 4.90 4.61 900 102,500 -0.5
09/02/2023
4.80
 4,577,300 4.49 4.80 4.44 64,800 12,400 0.3
08/02/2023
4.49
 731,800 4.43 4.49 4.36 26,200 57,417 -0.1
07/02/2023
4.43
 1,497,400 4.43 4.52 4.39 500 14,300 -0.1
06/02/2023
4.43
 757,900 4.46 4.46 4.35 0 29,500 -0.1
03/02/2023
4.46
 1,251,900 4.48 4.56 4.41 0 126,100 -0.6
02/02/2023
4.48
 1,776,300 4.57 4.65 4.48 100 32,100 -0.1
01/02/2023
4.57
 2,433,800 4.72 4.88 4.57 0 70,400 -0.3
31/01/2023
4.72
 2,202,500 4.72 4.72 4.56 100 51,400 -0.2
30/01/2023
4.72
 3,068,000 4.72 5 4.63 0 56,500 -0.3
27/01/2023
4.72
 2,274,100 4.56 4.80 4.63 700 15,100 -0.1
19/01/2023
4.56
 3,953,500 4.27 4.56 4.27 51,500 0 0.2
18/01/2023
4.27
 1,054,600 4.23 4.30 4.25 75,600 0 0.3
17/01/2023
4.23
 1,077,600 4.09 4.23 4.09 37,800 36,400 0.0
16/01/2023
4.09
 1,249,900 4.14 4.20 4.09 0 479,300 -2.0
13/01/2023
4.14
 1,038,000 4.23 4.32 4.14 0 75,900 -0.3
12/01/2023
4.23
 608,700 4.25 4.27 4.16 0 21,900 -0.1
11/01/2023
4.25
 696,100 4.16 4.28 4.15 17,900 1,000 0.1
10/01/2023
4.16
 752,100 4.20 4.24 4.11 22,400 49,000 -0.1
09/01/2023
4.20
 680,200 4.30 4.36 4.20 0 30,500 -0.1
06/01/2023
4.30
 1,363,100 4.36 4.40 4.22 2,800 54,800 -0.2
05/01/2023
4.36
 1,613,000 4.15 4.40 4.20 12,200 5,200 0.0
04/01/2023
4.15
 1,103,700 4.22 4.26 4.15 2,600 48,100 -0.2
03/01/2023
4.22
 988,900 4.08 4.24 4.09 65,700 6,500 0.2
30/12/2022
4.08
 593,700 4.06 4.11 4.03 0 7,300 -0.0
29/12/2022
4.06
 679,400 4.16 4.21 4.05 300 53,100 -0.2
28/12/2022
4.16
 814,800 4.26 4.26 4.16 0 31,200 -0.1
27/12/2022
4.26
 1,662,400 4.02 4.26 3.83 98,600 1,900 0.4
26/12/2022
4.02
 1,520,800 4.32 4.33 4.02 0 146,300 -0.6
23/12/2022
4.32
 769,800 4.33 4.35 4.23 0 25,400 -0.1
22/12/2022
4.33
 1,160,700 4.25 4.38 4.15 12,300 68,800 -0.2
21/12/2022
4.25
 1,613,900 4.26 4.42 4.05 41,900 67,200 -0.1
20/12/2022
4.26
 2,600,200 4.57 4.60 4.26 52,000 104,700 -0.2
19/12/2022
4.57
 1,452,700 4.65 4.72 4.56 35,300 12,600 0.1
16/12/2022
4.65
 1,189,500 4.69 4.78 4.63 500 58,800 -0.3
15/12/2022
4.69
 1,233,500 4.71 4.80 4.68 47,500 56,000 -0.0
14/12/2022
4.71
 1,291,900 4.69 4.80 4.64 1,000 83,200 -0.4
13/12/2022
4.69
 1,872,500 4.70 4.75 4.50 3,000 96,400 -0.4
12/12/2022
4.70
 2,278,600 4.70 4.91 4.70 71,200 7,600 0.3
09/12/2022
4.70
 1,713,900 4.74 4.89 4.63 0 98,400 -0.5
08/12/2022
4.74
 3,691,000 4.75 5 4.60 460,000 149,000 1.5
07/12/2022
4.75
 4,409,400 5.10 5.14 4.75 0 193,400 -0.9
06/12/2022
5.10
 8,825,700 4.91 5.25 5.01 13,000 19,300 -0.0
05/12/2022
4.91
 2,369,700 4.59 4.91 4.69 0 23,505 -0.1
02/12/2022
4.59
 2,480,500 4.51 4.61 4.42 97,300 4,900 0.4
01/12/2022
4.51
 3,423,400 4.46 4.66 4.50 132,900 5,200 0.6
30/11/2022
4.46
 2,250,300 4.59 4.60 4.42 22,900 22,100 0.0
29/11/2022
4.59
 2,852,100 4.59 4.75 4.40 7,800 100,500 -0.4
28/11/2022
4.59
 2,403,500 4.35 4.62 4.40 49,000 7,100 0.2
25/11/2022
4.35
 1,565,900 4.15 4.35 4.16 14,500 35,100 -0.1
24/11/2022
4.15
 2,517,500 4.02 4.20 3.90 79,700 300 0.3
23/11/2022
4.02
 4,121,700 4.32 4.62 4.02 13,900 168,190 -0.6
22/11/2022
4.32
 1,513,200 4.04 4.32 4.32 0 0 -1.4
21/11/2022
4.04
 2,162,500 3.78 4.04 4.04 0 0 -1.4
18/11/2022
3.78
 4,000,300 3.54 3.78 3.55 53,500 415,300 -1.4
17/11/2022
3.54
 2,498,100 3.31 3.54 3.40 31,200 10,100 0.1
16/11/2022
3.31
 3,798,700 3.10 3.31 2.89 336,800 1,200 1.1
15/11/2022
3.10
 4,271,500 3.33 3.33 3.10 267,600 5,000 0.8
14/11/2022
3.33
 1,513,400 3.57 3.65 3.33 240,400 0 0.8
11/11/2022
3.57
 803,000 3.82 3.99 3.57 49,400 10,200 0.1
10/11/2022
3.82
 1,797,900 4.10 4.10 3.82 4,800 63,000 -0.2
09/11/2022
4.10
 962,400 4.04 4.20 4.10 70,700 200 0.3
08/11/2022
4.04
 1,039,800 4.06 4.12 3.97 102,100 7,100 0.4
07/11/2022
4.06
 1,284,700 4.36 4.47 4.06 400 42,840 -0.2
04/11/2022
4.36
 770,700 4.58 4.58 4.35 100 71,500 -0.3
03/11/2022
4.58
 1,021,000 4.40 4.60 4.41 41,000 0 0.2
02/11/2022
4.40
 672,700 4.36 4.48 4.37 49,700 0 0.2
01/11/2022
4.36
 674,200 4.25 4.50 4.26 84,700 0 0.4
31/10/2022
4.25
 1,260,600 4.55 4.68 4.24 14,100 27,600 -0.1
28/10/2022
4.55
 1,205,900 4.40 4.68 4.50 0 67,900 -0.3
27/10/2022
4.40
 2,857,500 4.12 4.40 4.13 140,100 0 0.6
26/10/2022
4.12
 919,400 4.05 4.27 4.01 81,300 1,500 0.3
25/10/2022
4.05
 2,027,700 4.33 4.40 4.03 149,000 0 0.6
24/10/2022
4.33
 2,614,700 4.65 4.70 4.33 49,100 700 0.2
21/10/2022
4.65
 2,037,600 5 5.02 4.65 100 44,000 -0.2
20/10/2022
5
 552,400 5.03 5.06 4.99 12,700 32,600 -0.1
19/10/2022
5.03
 569,600 5.04 5.12 5.02 19,300 19,200 0.0
18/10/2022
5.04
 588,000 4.95 5.12 5.02 55,000 200 0.3
17/10/2022
4.95
 1,052,700 5.12 5.14 4.90 43,600 4,100 0.2
14/10/2022
5.12
 1,275,100 5.09 5.29 5.07 16,400 67,600 -0.3
13/10/2022
5.09
 431,000 5.07 5.22 5.08 12,400 1,500 0.1
12/10/2022
5.07
 745,600 4.85 5.15 4.85 161,400 3,000 0.8
11/10/2022
4.85
 1,539,400 5.20 5.20 4.84 15,700 31,000 -0.1
10/10/2022
5.20
 1,058,000 5.18 5.30 4.85 164,400 0 0.9
07/10/2022
5.18
 3,318,700 5.55 5.55 5.17 102,500 4,500 0.5
06/10/2022
5.55
 1,149,700 5.84 5.90 5.45 20,200 20,700 -0.0
05/10/2022
5.84
 893,800 5.66 5.89 5.70 92,000 0 0.5
04/10/2022
5.66
 1,692,300 5.87 6.03 5.50 159,300 0 0.9
03/10/2022
5.87
 2,150,400 6.31 6.32 5.87 19,400 19,200 0.0
30/09/2022
6.31
 3,443,900 6.72 6.72 6.25 12,000 110,200 -0.6
29/09/2022
6.72
 893,700 6.80 6.95 6.72 0 86,900 -0.6
28/09/2022
6.80
 1,573,200 6.98 7.03 6.80 17,200 81,300 -0.4
27/09/2022
6.98
 612,700 6.96 7.08 6.94 0 23,700 -0.2
26/09/2022
6.96
 1,834,200 7.28 7.28 6.90 0 42,400 -0.3
23/09/2022
7.28
 1,007,300 7.22 7.36 7.22 41,700 0 0.3
22/09/2022
7.22
 966,500 7.09 7.28 7.07 9,500 900 0.1
21/09/2022
7.09
 972,600 7.08 7.20 7.09 0 0 0.3
20/09/2022
7.08
 1,185,700 6.96 7.20 6.96 48,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |