CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.46
0.01
(0.69%)
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
(2026-08-19) 		-0.31 -17.61% 17,751,800 45,400 0
1.42
3
1.46
2 tháng
(2026-07-20) 		-0.49 -25.26% 27,256,500 45,400 0
1.42
3
1.46
3 tháng
(2026-06-22) 		-0.75 -34.09% 37,455,700 45,400 0
1.42
3
1.46
6 tháng
(2026-03-23) 		-1.08 -42.69% 79,490,200 45,400 0
1.42
3.06
1.46
12 tháng
(2025-09-23) 		-1.78 -55.11% 267,763,700 45,400 0
1.42
4.06
1.46
24 tháng
(2024-09-30) 		-1.92 -56.97% 603,102,900 45,400 0
1.42
4.06
1.46
36 tháng
(2023-10-04) 		-2.83 -66.12% 1,037,988,600 45,400 0
1.42
4.96
1.46
60 tháng
(2021-10-14) 		-6.65 -82.10% 3,352,543,400 1,933,825 0.7
1.42
17.20
1.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.45
 3,443,800 4.36 4.55 4.28 0 0 0
11/01/2024
4.40
 1,825,800 4.38 4.48 4.38 0 0 0
10/01/2024
4.39
 3,008,400 4.50 4.53 4.37 0 0 0
09/01/2024
4.50
 2,544,700 4.57 4.58 4.48 0 0 0
08/01/2024
4.57
 3,012,800 4.54 4.65 4.50 0 0 0
05/01/2024
4.50
 3,222,800 4.59 4.59 4.48 0 0 0
04/01/2024
4.51
 3,981,100 4.65 4.68 4.50 0 0 0
03/01/2024
4.65
 5,877,500 4.72 4.79 4.62 0 0 0
02/01/2024
4.54
 7,866,200 4.25 4.54 4.23 0 0 0
01/01/2024
4.25
 2,056,900 4.27 4.30 4.20 0 0 0
29/12/2023
4.25
 2,056,900 4.27 4.30 4.20 0 0 0
28/12/2023
4.20
 1,163,500 4.25 4.29 4.19 0 0 0
27/12/2023
4.24
 2,574,900 4.15 4.35 4.15 0 0 0
26/12/2023
4.15
 825,300 4.13 4.18 4.12 0 0 0
25/12/2023
4.15
 1,463,900 4.13 4.15 4.10 0 0 0
22/12/2023
4.13
 773,600 4.15 4.21 4.10 0 0 0
21/12/2023
4.16
 1,024,500 4.05 4.16 4.05 0 0 0
20/12/2023
4.16
 915,600 4.17 4.17 4.12 0 0 0
19/12/2023
4.17
 1,162,200 4.18 4.26 4.10 0 0 0
18/12/2023
4.18
 1,548,200 4.12 4.19 4.11 0 0 0
15/12/2023
4.11
 1,932,700 4.15 4.22 4.11 0 0 0
14/12/2023
4.17
 2,507,300 4.27 4.35 4.17 0 0 0
13/12/2023
4.30
 2,612,800 4.48 4.48 4.26 0 0 0
12/12/2023
4.41
 4,097,900 4.25 4.44 4.25 0 0 0
11/12/2023
4.27
 1,510,500 4.34 4.35 4.24 0 0 0
08/12/2023
4.36
 2,605,600 4.45 4.49 4.22 0 0 0
07/12/2023
4.39
 5,887,800 4.31 4.40 4.20 0 0 0
06/12/2023
4.25
 6,165,000 4.05 4.25 4 0 0 0
05/12/2023
4.06
 1,136,300 4.06 4.09 4.03 0 0 0
04/12/2023
4.07
 1,695,900 3.98 4.08 3.98 0 0 0
01/12/2023
3.99
 834,700 4.02 4.06 3.96 0 0 0
30/11/2023
4.02
 1,576,300 3.98 4.06 3.97 0 0 0
29/11/2023
3.98
 602,800 3.97 3.99 3.92 0 0 0
28/11/2023
3.96
 1,629,700 3.99 3.99 3.90 0 0 0
27/11/2023
3.96
 1,219,100 4.07 4.08 3.96 0 0 0
24/11/2023
4.09
 2,641,500 4.09 4.10 3.93 0 0 0
23/11/2023
4.09
 3,112,900 4.13 4.15 4.09 0 0 0
22/11/2023
4.12
 1,835,500 4.13 4.14 4.07 0 0 0
21/11/2023
4.13
 2,366,200 4.15 4.15 4.04 0 0 0
20/11/2023
4.13
 1,392,100 3.99 4.15 3.99 0 0 0
17/11/2023
4.11
 6,099,600 4.10 4.28 4.08 0 0 0
16/11/2023
4.06
 2,079,700 4.05 4.09 4 0 0 0
15/11/2023
4.06
 2,388,400 4.17 4.19 4.05 0 0 0
14/11/2023
4.09
 2,796,200 4.10 4.20 4.06 0 0 0
13/11/2023
4.08
 1,117,600 4.03 4.08 4.01 0 0 0
10/11/2023
4.03
 2,271,200 4.02 4.10 4.01 0 0 0
09/11/2023
4.03
 3,049,700 4.05 4.10 3.99 0 0 0
08/11/2023
4
 2,689,100 3.87 4 3.85 0 0 0
07/11/2023
3.88
 1,032,100 3.90 3.90 3.81 0 0 0
06/11/2023
3.89
 1,156,100 3.90 3.94 3.88 0 0 0
03/11/2023
3.90
 1,801,300 3.91 3.92 3.81 0 0 0
02/11/2023
3.90
 1,263,300 3.82 3.95 3.74 0 0 0
01/11/2023
3.74
 919,300 3.77 3.83 3.68 0 0 0
31/10/2023
3.74
 1,168,700 3.90 3.90 3.70 0 0 0
30/10/2023
3.90
 1,471,300 3.80 3.97 3.80 0 0 0
27/10/2023
3.85
 1,396,300 3.85 3.87 3.74 0 0 0
26/10/2023
3.80
 5,880,100 4.01 4.04 3.80 0 0 0
25/10/2023
4.08
 641,600 4.09 4.12 4.07 0 0 0
24/10/2023
4.08
 583,800 4.07 4.11 4.03 0 0 0
23/10/2023
4.07
 850,300 4.07 4.07 3.99 0 0 0
20/10/2023
4.07
 1,234,800 3.97 4.07 3.93 0 0 0
19/10/2023
3.97
 1,512,300 4 4.06 3.91 0 0 0
18/10/2023
4.01
 2,209,500 4.25 4.28 4 0 0 0
17/10/2023
4.28
 1,038,700 4.30 4.32 4.28 0 0 0
16/10/2023
4.28
 1,221,000 4.28 4.33 4.27 0 0 0
13/10/2023
4.28
 1,711,800 4.30 4.34 4.20 0 0 0
12/10/2023
4.35
 1,354,400 4.45 4.45 4.35 0 0 0
11/10/2023
4.40
 994,400 4.37 4.40 4.33 0 0 0
10/10/2023
4.37
 2,267,200 4.39 4.45 4.37 0 0 0
09/10/2023
4.38
 1,137,300 4.34 4.39 4.30 0 0 0
06/10/2023
4.33
 975,500 4.26 4.33 4.24 0 0 0
05/10/2023
4.26
 1,117,400 4.35 4.35 4.20 0 0 0
04/10/2023
4.28
 1,597,300 4.26 4.35 4.22 0 0 0
03/10/2023
4.30
 4,204,200 4.46 4.54 4.30 0 0 0
02/10/2023
4.58
 744,100 4.65 4.65 4.57 0 0 0
29/09/2023
4.57
 1,153,700 4.53 4.60 4.53 0 0 0
28/09/2023
4.52
 956,100 4.60 4.62 4.50 0 0 0
27/09/2023
4.57
 2,491,900 4.49 4.57 4.40 0 0 0
26/09/2023
4.50
 2,095,500 4.76 4.86 4.50 0 0 0
25/09/2023
4.80
 4,796,300 5.05 5.12 4.80 0 0 0
22/09/2023
5.04
 5,116,500 5.20 5.26 4.95 0 0 0
21/09/2023
5.31
 2,299,100 5.39 5.39 5.30 0 0 0
20/09/2023
5.32
 2,331,400 5.25 5.37 5.25 0 0 0
19/09/2023
5.24
 2,024,100 5.30 5.39 5.20 0 0 0
18/09/2023
5.26
 1,696,100 5.22 5.30 5.19 0 0 0
15/09/2023
5.22
 2,200,100 5.22 5.30 5.19 0 0 0
14/09/2023
5.22
 4,331,900 5.34 5.38 5.19 0 0 0
13/09/2023
5.36
 3,458,600 5.42 5.49 5.31 0 0 0
12/09/2023
5.42
 2,760,500 5.39 5.44 5.35 0 0 0
11/09/2023
5.39
 6,292,700 5.70 5.70 5.38 0 0 0
08/09/2023
5.61
 4,373,900 5.66 5.70 5.58 0 0 0
07/09/2023
5.65
 7,071,600 5.51 5.80 5.51 0 0 0
06/09/2023
5.50
 3,841,700 5.50 5.55 5.43 0 0 0
05/09/2023
5.50
 3,042,100 5.51 5.55 5.47 0 0 0
04/09/2023
4.22
 3,735,000 4.29 4.35 4.22 0 0 0
01/09/2023
4.20
 680,200 4.27 4.36 4.20 0 0 0
31/08/2023
5.48
 3,638,900 5.40 5.59 5.39 0 0 0
30/08/2023
5.38
 2,097,600 5.42 5.44 5.36 0 0 0
29/08/2023
5.41
 3,900,400 5.35 5.42 5.35 0 0 0
28/08/2023
5.33
 2,452,000 5.32 5.41 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc