CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3
-0.01
(-0.33%)
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
(2024-10-23) 		-0.04 -1.32% 21,073,400 52,100 0.1
3
3.27
3
2 tháng
(2024-09-23) 		-0.41 -12.02% 38,287,800 -376,300 -1.3
3
3.41
3
3 tháng
(2024-08-26) 		-0.64 -17.58% 46,975,000 -374,400 -1.3
3
3.64
3
6 tháng
(2024-05-27) 		-1.06 -26.11% 121,639,400 -855,400 -3.3
3
4.24
3
12 tháng
(2023-11-28) 		-0.96 -24.24% 379,846,900 -651,800 -2.6
3
4.96
3
24 tháng
(2022-12-05) 		-1.91 -38.90% 1,219,659,400 13,128,980 59.4
3
6.03
3
36 tháng
(2021-12-08) 		-7.90 -72.48% 2,335,807,700 15,249,710 62.7
3
17.20
3
60 tháng
(2019-12-19) 		0.26 9.49% 4,560,978,220 2,104,930 32.9
1.84
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |