CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.45
-0.02
(-0.58%)
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)
26/11/2021
11.70
 11,961,600 11.60 12.25 11.20 111,000 462,000 -4.1
25/11/2021
11.60
 9,545,600 11.50 12 11.25 85,500 85,200 -0.0
24/11/2021
11.50
 15,516,600 10.75 11.50 11.15 0 285,100 -3.3
23/11/2021
10.75
 8,032,300 10.05 10.75 9.80 163,200 103,200 0.6
22/11/2021
10.05
 11,554,200 10.80 10.80 10.05 60,400 157,700 -1.0
19/11/2021
10.80
 15,885,400 11.25 11.60 10.50 3,700 513,900 -5.6
18/11/2021
11.25
 13,995,500 10.55 11.25 10.60 143,000 67,200 0.9
17/11/2021
10.55
 6,496,500 10.40 10.90 10.20 232,000 33,100 2.1
16/11/2021
10.40
 12,269,500 10.85 10.85 10.20 261,900 22,100 2.5
15/11/2021
10.85
 13,168,600 10.80 11.20 10.50 114,600 23,600 1.0
12/11/2021
10.80
 12,172,300 10.30 10.95 10.40 180,600 39,700 1.5
11/11/2021
10.30
 16,677,900 9.66 10.30 9.80 235,200 800 2.4
10/11/2021
9.66
 9,153,800 9.20 9.80 9.20 294,800 13,500 2.7
09/11/2021
9.20
 8,266,600 9.28 9.30 9.16 78,900 23,400 0.5
08/11/2021
9.28
 6,500,600 9.30 9.49 9.25 800 203,500 -1.9
05/11/2021
9.30
 5,967,600 9.04 9.50 9.16 104,900 1,000 1.0
04/11/2021
9.04
 8,464,300 9.03 9.28 8.70 86,100 20,000 0.5
03/11/2021
9.03
 19,827,300 9.70 9.71 9.03 9,300 101,600 -0.9
02/11/2021
9.70
 7,386,100 9.85 9.98 9.66 1,800 63,500 -0.6
01/11/2021
9.85
 10,455,000 9.58 10.10 9.59 114,800 311,400 -2.0
29/10/2021
9.58
 11,321,200 9.16 9.63 9.15 191,900 93,800 0.9
28/10/2021
9.16
 7,592,400 9.10 9.30 9.06 92,600 4,200 0.8
27/10/2021
9.10
 8,103,300 9.19 9.26 9.10 73,400 42,000 0.3
26/10/2021
9.19
 7,432,700 9.05 9.38 8.86 101,500 33,500 0.6
25/10/2021
9.05
 8,932,900 9.15 9.44 9 89,100 31,000 0.5
22/10/2021
9.15
 10,268,700 8.96 9.30 8.72 259,800 2,100 2.3
21/10/2021
8.96
 6,090,000 9.05 9.20 8.85 11,500 36,100 -0.2
20/10/2021
9.05
 22,663,600 8.48 9.07 8.50 409,900 20,900 3.5
19/10/2021
8.48
 10,595,800 8.10 8.56 7.90 201,800 196,000 0.1
18/10/2021
8.10
 5,994,200 8.30 8.32 8.08 500 140,100 -1.1
15/10/2021
8.30
 16,049,000 8.10 8.56 7.80 51,400 155,000 -0.8
14/10/2021
8.10
 12,438,800 7.63 8.10 7.61 211,100 100,000 0.8
13/10/2021
7.63
 3,476,000 7.59 7.73 7.56 31,100 60,500 -0.2
12/10/2021
7.59
 8,016,300 7.50 7.79 7.40 0 121,700 -0.9
11/10/2021
7.50
 4,883,300 7.59 7.80 7.50 7,700 6,600 0.0
08/10/2021
7.59
 7,180,100 7.80 7.99 7.52 59,800 5,000 0.4
07/10/2021
7.80
 15,453,200 7.30 7.81 7.35 196,700 11,600 1.4
06/10/2021
7.30
 3,093,600 7.18 7.30 7.16 11,300 80,400 -0.5
05/10/2021
7.18
 2,458,700 7.14 7.32 7.16 400 100 0.0
04/10/2021
7.14
 3,272,200 7.09 7.30 7.06 280,000 0 2.0
01/10/2021
7.09
 2,933,300 7.24 7.24 7.06 14,200 8,900 0.0
30/09/2021
7.24
 2,789,600 7.06 7.40 7.06 5,000 49,000 -0.3
29/09/2021
7.06
 2,623,000 7.07 7.10 7.03 10,000 128,600 -0.8
28/09/2021
7.07
 6,692,100 7.05 7.10 6.80 10,300 227,900 -1.5
27/09/2021
7.05
 8,792,900 7.33 7.33 7.05 119,000 252,000 -0.9
24/09/2021
7.33
 4,568,200 7.51 7.60 7.28 94,800 81,500 0.1
23/09/2021
7.51
 20,588,000 7.62 8.15 7.51 191,900 270,000 -0.6
22/09/2021
7.62
 13,105,800 7.13 7.62 7.14 190,500 5,900 1.4
21/09/2021
7.13
 4,648,300 7.20 7.20 7.08 44,800 0 0.3
20/09/2021
7.20
 6,174,400 7.18 7.38 7.10 95,800 1,100 0.7
17/09/2021
7.18
 5,320,900 6.97 7.30 6.98 266,200 0 1.9
16/09/2021
6.97
 5,087,000 7.02 7.09 6.93 8,100 61,400 -0.4
15/09/2021
7.02
 12,209,500 7.22 7.22 6.73 23,900 80,300 -0.4
14/09/2021
7.22
 4,905,400 7.22 7.33 7.19 0 6,500 -0.0
13/09/2021
7.22
 3,817,100 7.22 7.36 7.17 0 8,800 -0.1
10/09/2021
7.22
 2,365,400 7.25 7.34 7.16 23,600 0 0.2
09/09/2021
7.25
 3,367,600 7.17 7.25 7.08 0 18,000 -0.1
08/09/2021
7.17
 3,555,200 7.28 7.33 7.10 0 119,800 -0.9
07/09/2021
7.28
 5,979,500 7.53 7.68 7.28 500 101,900 -0.8
06/09/2021
7.53
 11,357,300 7.29 7.70 7.30 209,100 600 1.6
01/09/2021
7.29
 3,665,200 7.28 7.39 7.21 48,400 100 0.4
31/08/2021
7.28
 4,360,900 7.39 7.40 7.23 53,800 3,700 0.4
30/08/2021
7.39
 6,722,300 7.15 7.45 7.16 111,300 0 0.8
27/08/2021
7.15
 6,057,700 6.83 7.20 6.86 189,800 9,800 1.3
26/08/2021
6.83
 2,804,400 6.90 6.92 6.75 200 44,200 -0.3
25/08/2021
6.90
 1,771,600 6.91 6.95 6.81 13,500 70,800 -0.4
24/08/2021
6.91
 4,571,500 6.72 6.97 6.69 15,400 5,100 0.1
23/08/2021
6.72
 5,681,600 6.94 6.94 6.70 29,600 0 0.2
20/08/2021
6.94
 11,662,700 7.28 7.28 6.78 81,300 89,300 -0.0
19/08/2021
7.28
 6,603,400 7.35 7.42 7.26 14,900 48,300 -0.2
18/08/2021
7.35
 3,766,700 7.47 7.50 7.33 0 32,000 -0.2
17/08/2021
7.47
 4,188,300 7.54 7.61 7.42 6,100 13,000 -0.1
16/08/2021
7.54
 9,754,700 7.35 7.62 7.28 120,000 0 0.9
13/08/2021
7.35
 5,987,700 7.40 7.53 7.24 39,600 89,800 -0.4
12/08/2021
7.40
 4,626,100 7.40 7.57 7.32 12,700 27,100 -0.1
11/08/2021
7.40
 6,414,300 7.65 7.74 7.40 5,000 176,600 -1.3
10/08/2021
7.65
 9,954,700 7.39 7.78 7.39 77,800 0 0.6
09/08/2021
7.39
 4,106,800 7.37 7.49 7.33 500 100 0.0
06/08/2021
7.37
 9,109,700 7.24 7.60 7.24 84,000 6,000 0.6
05/08/2021
7.24
 3,256,500 7.22 7.29 7.14 78,400 0 0.6
04/08/2021
7.22
 3,580,500 7.20 7.30 7.19 100 0 0.0
03/08/2021
7.20
 3,774,000 7.16 7.32 7.13 24,900 24,800 0.0
02/08/2021
7.16
 4,225,800 7.13 7.30 7.01 32,300 0 0.2
30/07/2021
7.13
 4,832,100 7.20 7.34 7.11 0 35,700 -0.3
29/07/2021
7.20
 2,433,200 7.26 7.30 7.15 0 88,100 -0.6
28/07/2021
7.26
 3,006,900 7.52 7.53 7.26 0 49,600 -0.4
27/07/2021
7.52
 5,411,000 7.04 7.52 7.04 48,500 4,900 0.3
26/07/2021
7.04
 2,504,000 7.04 7.10 6.60 90,300 5,400 0.6
23/07/2021
7.04
 2,820,200 7.22 7.23 7.03 35,700 63,700 -0.2
22/07/2021
7.22
 2,559,000 7.15 7.25 7.05 14,100 0 0.1
21/07/2021
7.15
 3,735,800 6.93 7.20 6.94 200 0 0.0
20/07/2021
6.93
 5,840,900 6.48 6.93 6.48 73,000 7,400 0.5
19/07/2021
6.48
 3,762,900 6.84 6.84 6.47 0 0 0
16/07/2021
6.84
 2,306,100 6.91 6.98 6.82 600 36,500 -0.2
15/07/2021
6.91
 2,825,900 6.70 6.96 6.70 7,400 1,300 0.0
14/07/2021
6.70
 2,463,800 6.96 7.07 6.70 0 3,000 -0.0
13/07/2021
6.96
 4,503,300 6.51 6.96 6.49 36,300 1,400 0.2
12/07/2021
6.51
 6,455,300 7 7 6.51 4,500 115,700 -0.7
09/07/2021
7
 4,167,000 7.07 7.22 6.90 0 0 0
08/07/2021
7.07
 3,429,400 7 7.30 6.99 1,900 49,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |