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)
25/08/2023
5.30
 2,984,800 5.30 5.42 5.30 0 0 0
24/08/2023
5.29
 2,176,300 5.25 5.34 5.21 0 0 0
23/08/2023
5.21
 2,692,200 5.32 5.32 5.18 0 0 0
22/08/2023
5.20
 4,043,300 5.40 5.45 5.10 0 0 0
21/08/2023
5.26
 4,598,300 5.35 5.42 5.15 0 0 0
18/08/2023
5.42
 14,412,400 5.77 5.80 5.42 0 0 0
17/08/2023
5.82
 6,850,300 6 6.03 5.80 0 0 0
16/08/2023
5.96
 11,253,300 5.94 6.10 5.87 0 0 0
15/08/2023
5.89
 6,477,100 5.82 5.94 5.78 0 0 0
14/08/2023
5.82
 5,870,300 5.80 5.90 5.74 0 0 0
11/08/2023
5.80
 9,009,200 5.90 5.92 5.72 0 0 0
10/08/2023
5.88
 9,007,700 6.15 6.15 5.85 0 0 0
09/08/2023
6.03
 17,740,500 5.80 6.15 5.66 0 0 0
08/08/2023
5.76
 10,586,900 5.80 5.98 5.76 0 0 0
07/08/2023
5.75
 8,580,800 5.59 5.77 5.56 0 0 0
04/08/2023
5.52
 4,501,700 5.48 5.56 5.47 0 0 0
03/08/2023
5.49
 3,607,900 5.50 5.65 5.45 0 0 0
02/08/2023
5.50
 4,235,200 5.47 5.55 5.42 0 0 0
01/08/2023
5.50
 13,397,600 5.70 5.74 5.50 0 0 0
31/07/2023
5.80
 7,300,600 5.72 5.84 5.71 0 0 0
28/07/2023
5.71
 6,883,000 5.65 5.84 5.65 0 0 0
27/07/2023
5.65
 8,737,600 5.53 5.68 5.52 0 0 0
26/07/2023
5.54
 3,666,300 5.53 5.64 5.51 0 0 0
25/07/2023
5.57
 3,765,100 5.70 5.75 5.54 0 0 0
24/07/2023
5.67
 7,004,800 5.49 5.71 5.41 0 0 0
21/07/2023
5.47
 2,466,700 5.42 5.50 5.40 0 0 0
20/07/2023
5.42
 3,596,300 5.45 5.48 5.32 0 0 0
19/07/2023
5.38
 3,877,200 5.51 5.51 5.38 0 0 0
18/07/2023
5.50
 3,966,900 5.64 5.65 5.48 0 0 0
17/07/2023
5.61
 4,309,800 5.60 5.67 5.58 0 0 0
14/07/2023
5.58
 4,512,400 5.55 5.62 5.50 0 0 0
13/07/2023
5.50
 3,165,900 5.55 5.62 5.49 0 0 0
12/07/2023
5.52
 3,136,900 5.58 5.65 5.46 0 0 0
11/07/2023
5.57
 7,530,900 5.45 5.73 5.37 0 0 0
10/07/2023
5.41
 4,652,200 5.49 5.49 5.40 0 0 0
07/07/2023
5.39
 4,173,100 5.26 5.39 5.19 0 0 0
06/07/2023
5.20
 2,819,700 5.25 5.30 5.15 0 0 0
05/07/2023
5.28
 2,366,500 5.38 5.40 5.28 0 0 0
04/07/2023
5.35
 2,079,700 5.15 5.35 5.15 0 0 0
03/07/2023
5.15
 1,438,800 5.10 5.19 5.10 0 0 0
30/06/2023
5.15
 2,051,700 5.15 5.19 5.13 0 0 0
29/06/2023
5.15
 2,302,800 5.36 5.36 5.15 0 0 0
28/06/2023
5.33
 3,521,500 5.20 5.35 5.20 0 0 0
27/06/2023
5.18
 3,032,100 5.25 5.25 5.15 0 0 0
26/06/2023
5.23
 4,995,800 5.34 5.40 5.12 0 0 0
23/06/2023
5.40
 3,334,000 5.41 5.53 5.37 0 0 0
22/06/2023
5.39
 2,761,300 5.44 5.44 5.36 0 0 0
21/06/2023
5.36
 2,457,200 5.30 5.42 5.23 0 0 0
20/06/2023
5.30
 3,146,000 5.05 5.30 5.05 0 0 0
19/06/2023
5.11
 7,733,700 5.43 5.50 5.11 0 0 0
16/06/2023
5.49
 8,060,600 5.60 5.68 5.49 0 0 0
15/06/2023
5.55
 5,501,600 5.60 5.72 5.50 0 0 0
14/06/2023
5.65
 7,876,300 5.99 5.99 5.60 0 0 0
13/06/2023
5.92
 8,654,800 5.70 6 5.62 0 0 0
12/06/2023
5.66
 5,357,500 5.60 5.67 5.52 0 0 0
09/06/2023
5.60
 8,373,500 5.64 5.69 5.42 0 0 0
08/06/2023
5.63
 21,097,200 5.50 5.84 5.50 0 0 0
07/06/2023
5.46
 9,305,600 5.43 5.63 5.40 0 0 0
06/06/2023
5.39
 6,956,700 5.23 5.43 5.23 0 0 0
05/06/2023
5.26
 8,733,400 5.34 5.45 5.20 0 0 0
02/06/2023
5.27
 8,504,300 5.40 5.52 5.21 0 0 0
01/06/2023
5.27
 17,476,100 5.10 5.27 5.08 0 0 0
31/05/2023
4.93
 5,463,800 4.84 4.94 4.81 0 0 0
30/05/2023
4.84
 5,294,200 4.95 4.95 4.80 0 0 0
29/05/2023
4.91
 5,630,600 4.85 4.97 4.85 0 0 0
26/05/2023
4.82
 5,205,500 4.68 4.88 4.67 0 0 0
25/05/2023
4.68
 2,748,600 4.71 4.77 4.65 0 0 0
24/05/2023
4.71
 2,924,400 4.80 4.82 4.71 0 0 0
23/05/2023
4.76
 2,730,600 4.86 4.89 4.72 0 0 0
22/05/2023
4.81
 2,924,700 4.68 4.81 4.66 0 0 0
19/05/2023
4.68
 4,819,400 4.78 4.81 4.61 0 0 0
18/05/2023
4.80
 3,244,600 4.86 4.90 4.71 0 0 0
17/05/2023
4.81
 10,844,700 4.68 5 4.67 0 0 0
16/05/2023
4.68
 4,142,100 4.70 4.79 4.65 0 0 0
15/05/2023
4.67
 6,673,800 4.85 4.92 4.66 0 0 0
12/05/2023
4.83
 6,894,600 4.67 4.90 4.66 0 0 0
11/05/2023
4.73
 5,091,500 4.78 4.80 4.65 0 0 0
10/05/2023
4.71
 7,094,900 4.64 4.80 4.60 0 0 0
09/05/2023
4.60
 5,537,600 4.79 4.84 4.60 0 0 0
08/05/2023
4.66
 9,130,400 4.36 4.66 4.36 0 0 0
05/05/2023
4.36
 2,877,300 4.39 4.39 4.34 0 0 0
04/05/2023
4.37
 2,404,600 4.35 4.40 4.34 0 0 0
03/05/2023
4.20
 829,100 4.30 4.30 4.16 0 0 0
02/05/2023
4.46
 1,251,900 4.48 4.56 4.41 0 0 0
01/05/2023
4.36
 1,613,000 4.20 4.40 4.20 0 0 0
28/04/2023
4.35
 2,816,900 4.33 4.41 4.31 0 0 0
27/04/2023
4.32
 2,992,600 4.40 4.43 4.31 0 0 0
26/04/2023
4.32
 1,748,200 4.31 4.40 4.25 0 0 0
25/04/2023
4.34
 2,626,700 4.37 4.43 4.25 0 0 0
24/04/2023
4.36
 1,491,400 4.37 4.44 4.36 0 0 0
21/04/2023
4.40
 3,743,100 4.41 4.54 4.36 0 0 0
20/04/2023
4.39
 2,437,900 4.40 4.49 4.36 0 0 0
19/04/2023
4.40
 2,001,300 4.44 4.48 4.40 0 0 0
18/04/2023
4.44
 5,093,100 4.47 4.60 4.40 0 0 0
17/04/2023
4.40
 2,368,000 4.40 4.48 4.35 0 0 0
14/04/2023
4.45
 2,966,200 4.60 4.61 4.45 0 0 0
13/04/2023
4.55
 9,623,600 4.37 4.63 4.33 0 0 0
12/04/2023
4.34
 2,804,500 4.48 4.48 4.30 0 0 0
11/04/2023
4.40
 2,915,400 4.50 4.50 4.33 0 0 0
10/04/2023
4.45
 6,352,500 4.30 4.47 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |