CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.48
0.01
(0.29%)
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)
19/09/2022
6.96
 2,625,800 7.10 7.10 6.90 4,300 47,000 -0.3
16/09/2022
7.10
 1,400,100 7.34 7.34 7.10 0 81,700 -0.6
15/09/2022
7.34
 837,100 7.35 7.40 7.30 8,300 9,200 0.4
14/09/2022
7.35
 1,455,000 7.35 7.35 7.20 58,900 12 0.0
13/09/2022
7.35
 1,253,700 7.43 7.48 7.31 23,700 0 0.0
12/09/2022
7.43
 1,320,600 7.40 7.68 7.42 0 20,528 -0.2
09/09/2022
7.40
 1,265,500 7.34 7.44 7.30 1,100 33,900 -0.2
08/09/2022
7.34
 1,742,000 7.32 7.50 7.20 55,100 25,800 0.2
07/09/2022
7.32
 2,947,100 7.86 7.86 7.32 2,300 121,600 -0.9
06/09/2022
7.86
 1,262,600 7.86 7.95 7.85 0 25,200 -0.2
05/09/2022
7.86
 829,400 7.86 7.96 7.81 0 89,300 -0.7
31/08/2022
7.86
 1,259,800 7.87 7.94 7.81 13,300 21,700 -0.1
30/08/2022
7.87
 1,940,400 7.86 8.01 7.83 100 59,000 -0.5
29/08/2022
7.86
 3,279,300 8.11 8.11 7.77 0 107,300 -0.8
26/08/2022
8.11
 2,195,900 8.23 8.30 8.10 0 76,400 -0.6
25/08/2022
8.23
 1,729,900 8.33 8.40 8.20 5,100 0 0.0
24/08/2022
8.33
 1,173,500 8.22 8.44 8.28 13,100 0 0.1
23/08/2022
8.22
 2,199,400 8.06 8.30 8.05 90,900 0 0.7
22/08/2022
8.06
 3,073,100 8.20 8.20 8.03 0 4,800 -0.0
19/08/2022
8.20
 2,453,900 8.23 8.38 8.19 0 123,300 -1.0
18/08/2022
8.23
 3,433,300 8.42 8.42 8.21 69,400 131,900 -0.5
17/08/2022
8.42
 3,247,700 8.62 8.69 8.42 62,100 97,600 -0.3
16/08/2022
8.62
 1,983,600 8.65 8.73 8.58 22,200 41,400 -0.2
15/08/2022
8.65
 2,836,700 8.74 8.80 8.61 1,200 50,200 -0.4
12/08/2022
8.74
 1,514,000 8.71 8.81 8.63 11,700 63,300 -0.5
11/08/2022
8.71
 4,656,800 9.10 9.24 8.71 14,000 187,400 -1.5
10/08/2022
9.10
 5,275,700 8.79 9.14 8.90 86,800 65,700 0.2
09/08/2022
8.79
 3,845,500 8.77 8.90 8.76 12,300 0 0.1
08/08/2022
8.77
 3,314,200 8.67 8.94 8.68 0 48,800 -0.4
05/08/2022
8.67
 2,392,900 8.68 8.78 8.56 19,200 0 0.2
04/08/2022
8.68
 2,418,200 8.80 8.88 8.67 85,300 48,500 0.3
03/08/2022
8.80
 5,130,000 8.54 8.97 8.41 37,700 303,500 -2.3
02/08/2022
8.54
 3,759,700 8.12 8.62 8 88,300 56,600 0.3
01/08/2022
8.12
 3,412,500 8.14 8.18 7.88 35,300 3,400 0.3
29/07/2022
8.14
 1,534,400 8.25 8.29 8.10 16,400 13,900 0.0
28/07/2022
8.25
 1,307,500 8.20 8.45 8.25 43,500 200 0.4
27/07/2022
8.20
 1,729,200 8.14 8.30 7.95 57,000 0 0.5
26/07/2022
8.14
 1,620,000 8.30 8.35 8.13 149,600 51,400 0.8
25/07/2022
8.30
 1,362,100 8.39 8.45 8.29 116,000 31,500 0.7
22/07/2022
8.39
 1,563,900 8.51 8.67 8.39 75,900 25,800 0.1
21/07/2022
8.51
 1,912,600 8.75 8.75 8.51 700 22,800 -0.2
20/07/2022
8.75
 2,086,100 8.63 8.87 8.58 28,400 53,100 -0.2
19/07/2022
8.63
 1,481,800 8.72 8.80 8.60 0 95,300 -0.8
18/07/2022
8.72
 2,985,100 8.52 8.99 8.58 65,200 38,700 0.2
15/07/2022
8.52
 2,003,000 8.51 8.65 8.42 137,700 21,700 1.0
14/07/2022
8.51
 1,466,500 8.48 8.65 8.33 66,000 0 0.6
13/07/2022
8.48
 1,855,800 8.40 8.73 8.40 300 79,300 -0.7
12/07/2022
8.40
 2,616,000 8.40 8.66 8.21 79,400 14,300 0.5
11/07/2022
8.40
 4,475,800 8.12 8.63 8.23 1,200 382,800 -3.2
08/07/2022
8.12
 1,116,900 7.59 8.12 8.12 90,300 31,500 -3.2
07/07/2022
7.59
 2,678,500 7.10 7.59 7.04 6,100 41,200 -0.3
06/07/2022
7.10
 2,516,600 7.46 7.46 7.10 24,400 16,700 0.1
05/07/2022
7.46
 1,676,200 7.50 7.65 7.46 0 21,800 -0.2
04/07/2022
7.50
 2,090,200 7.28 7.68 7.41 2,000 109,800 -0.8
01/07/2022
7.28
 2,366,100 7.13 7.37 6.92 56,200 69,700 -0.1
30/06/2022
7.13
 1,669,900 7.45 7.55 7.13 500 137,700 -1.0
29/06/2022
7.45
 1,570,600 7.65 7.69 7.39 100 124,700 -0.9
28/06/2022
7.65
 2,437,200 7.33 7.80 7.31 100,200 43,200 0.4
27/06/2022
7.33
 1,165,100 7.27 7.40 7.26 85,600 0 0.6
24/06/2022
7.27
 2,424,900 7.19 7.40 7.13 206,100 20,400 1.4
23/06/2022
7.19
 1,733,400 6.96 7.20 6.85 75,900 25,800 0.4
22/06/2022
6.96
 1,529,200 6.68 6.98 6.70 74,600 46,100 0.2
21/06/2022
6.68
 3,020,500 6.58 6.99 6.45 342,000 0 2.3
20/06/2022
6.58
 7,289,400 7.07 7.07 6.58 142,700 0 1.0
17/06/2022
7.07
 5,572,500 7.60 7.60 7.07 53,400 89,600 -0.3
16/06/2022
7.60
 2,730,300 7.64 7.93 7.60 139,100 2,500 1.0
15/06/2022
7.64
 6,554,300 8.21 8.30 7.64 20,300 89,900 -0.5
14/06/2022
8.21
 3,509,500 8.51 8.51 8.15 47,700 127,300 -0.7
13/06/2022
8.51
 8,537,400 9.15 9.15 8.51 2,600 201,400 -1.7
10/06/2022
9.15
 3,543,500 9.15 9.48 9.01 58,600 0 0.5
09/06/2022
9.15
 1,469,400 9.25 9.30 9.14 20,200 19,700 0.0
08/06/2022
9.25
 3,893,300 8.80 9.35 8.90 426,400 0 3.9
07/06/2022
8.80
 6,251,000 8.94 8.97 8.34 91,600 127,600 -0.3
06/06/2022
8.94
 3,874,600 9.10 9.19 8.91 107,500 9,900 0.9
03/06/2022
9.10
 3,599,000 9.30 9.30 9.07 22,200 38,000 -0.1
02/06/2022
9.30
 3,225,200 9.40 9.69 9.25 8,100 120,600 -1.0
01/06/2022
9.40
 4,603,800 9.72 9.78 9.33 16,700 168,300 -1.4
31/05/2022
9.72
 5,300,300 9.67 9.90 9.56 216,500 3,100 2.1
30/05/2022
9.67
 3,254,800 9.54 9.79 9.53 11,700 17,500 -0.1
27/05/2022
9.54
 4,836,700 9.71 9.78 9.50 100 88,000 -0.8
26/05/2022
9.71
 4,952,700 9.57 9.98 9.58 14,500 322,100 -3.0
25/05/2022
9.57
 4,166,700 9.20 9.59 9.10 255,400 18,800 2.3
24/05/2022
9.20
 3,270,800 9 9.20 8.79 89,100 126,400 -0.3
23/05/2022
9
 2,901,400 9.18 9.37 8.90 92,700 97,900 -0.0
20/05/2022
9.18
 3,200,900 9.13 9.40 9.01 125,100 2,400 1.1
19/05/2022
9.13
 3,325,500 9.33 9.33 9 1,500 76,200 -0.7
18/05/2022
9.33
 5,384,600 9.36 9.75 9.33 3,200 257,800 -2.4
17/05/2022
9.36
 8,119,600 8.76 9.37 8.76 389,800 4,400 3.6
16/05/2022
8.76
 3,001,100 8.75 9.29 8.76 305,600 0 2.7
13/05/2022
8.75
 6,246,700 9.40 9.60 8.75 283,000 7,100 2.5
12/05/2022
9.40
 3,692,400 10 10.35 9.40 26,500 175,200 -1.5
11/05/2022
10
 3,256,900 9.91 10.15 9.77 90,300 31,500 0.6
10/05/2022
9.91
 7,097,800 10.65 10.65 9.91 287,400 4,000 2.8
09/05/2022
10.65
 5,508,200 11.40 11.40 10.65 134,500 10,900 1.3
06/05/2022
11.40
 6,925,000 12 12 11.40 121,000 3,100 1.3
05/05/2022
12
 4,617,600 12.50 12.75 11.95 7,100 68,300 -0.8
04/05/2022
12.50
 3,544,300 12.65 12.85 12.35 0 163,500 -2.1
29/04/2022
12.65
 4,580,300 12.45 12.70 12.30 65,700 600 0.8
28/04/2022
12.45
 3,276,900 12.65 12.85 12.30 0 370,500 -4.7
27/04/2022
12.65
 3,668,600 12.45 12.80 12.30 2,000 263,900 -3.3

Chính sách bảo mật | Điều khoản sử dụng |