CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.46
-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)
07/07/2021
7
 5,029,800 7.10 7.15 6.90 117,300 0 0.8
06/07/2021
7.10
 5,190,600 7.37 7.60 7.10 5,000 4,000 0.0
05/07/2021
7.37
 9,341,900 7.67 7.67 7.30 57,300 1,900 0.1
02/07/2021
7.67
 6,625,200 7.91 7.96 7.65 1,600 17,300 -0.1
01/07/2021
7.91
 6,007,500 7.78 8 7.70 1,000 1,300 -0.0
30/06/2021
7.78
 8,545,900 7.90 8.12 7.73 1,000 3,000 -0.0
29/06/2021
7.90
 27,598,300 8.26 8.83 7.90 29,200 35,800 -0.1
28/06/2021
8.26
 4,099,700 7.72 8.26 8.26 0 2,500 -0.0
25/06/2021
7.72
 5,986,800 7.22 7.72 7.72 0 3,000 -0.0
24/06/2021
7.22
 4,210,600 7.05 7.30 6.86 25,600 200 0.2
23/06/2021
7.05
 4,301,300 7.23 7.23 6.90 0 12,600 -0.1
22/06/2021
7.23
 5,141,700 7.37 7.50 7.12 2,000 94,200 -0.7
21/06/2021
7.37
 7,173,700 7.21 7.56 7.11 3,100 43,100 -0.3
18/06/2021
7.21
 5,174,500 7.10 7.49 7.10 5,500 2,000 0.0
17/06/2021
7.10
 4,500,600 7.12 7.20 7.02 4,000 7,800 -0.0
16/06/2021
7.12
 10,548,300 6.67 7.13 6.49 21,500 25,100 -0.0
15/06/2021
6.67
 2,872,300 6.73 6.73 6.59 0 0 0
14/06/2021
6.73
 3,248,200 6.86 6.91 6.70 8,800 0 0.1
11/06/2021
6.86
 8,066,900 6.55 6.95 6.60 61,700 4,000 0.4
10/06/2021
6.55
 2,465,300 6.43 6.70 6.43 100 39,000 -0.3
09/06/2021
6.43
 2,183,300 6.37 6.50 6.35 200 73,800 -0.5
08/06/2021
6.37
 3,362,600 6.40 6.64 6.33 26,100 9,500 0.1
07/06/2021
6.40
 3,641,000 6.57 6.57 6.33 300 0 0.0
04/06/2021
6.57
 3,144,400 6.70 6.70 6.50 66,000 0 0.4
03/06/2021
6.70
 3,978,300 6.50 6.85 6.55 130,300 3,800 0.9
02/06/2021
6.50
 5,624,500 6.08 6.50 6 3,300 200 0.0
01/06/2021
6.08
 4,138,400 6.28 6.28 6.05 0 0 0
31/05/2021
6.28
 5,583,400 6.57 6.57 6.25 8,300 80,200 -0.5
28/05/2021
6.57
 4,058,100 6.60 6.63 6.50 400 19,700 -0.1
27/05/2021
6.60
 2,693,400 6.74 6.86 6.55 0 6,500 -0.0
26/05/2021
6.74
 3,120,500 6.80 6.82 6.60 0 0 0
25/05/2021
6.80
 3,496,400 6.81 6.88 6.71 78,800 0 0.5
24/05/2021
6.81
 2,000,300 6.78 6.99 6.79 26,000 0 0.2
21/05/2021
6.78
 7,088,300 6.53 6.98 6.20 900 25,500 -0.2
20/05/2021
6.53
 6,146,100 6.80 6.80 6.50 2,200 3,800 -0.0
19/05/2021
6.80
 3,279,600 6.85 6.99 6.78 0 0 0
18/05/2021
6.85
 3,348,000 6.90 6.98 6.80 1,000 8,500 -0.1
17/05/2021
6.90
 4,456,900 7.04 7.09 6.80 0 18,400 -0.1
14/05/2021
7.04
 3,537,200 7.10 7.19 7.02 800 100 0.0
13/05/2021
7.10
 3,610,100 7.19 7.27 7.01 141,500 59,600 0.6
12/05/2021
7.19
 3,846,100 6.95 7.27 6.90 57,300 0 0.4
11/05/2021
6.95
 3,543,200 6.93 7.13 6.87 200 39,800 -0.3
10/05/2021
6.93
 4,378,200 6.95 7.15 6.72 1,800 17,200 -0.1
07/05/2021
6.95
 4,874,500 7.08 7.20 6.90 40,000 61,000 -0.1
06/05/2021
7.08
 7,421,700 7.20 7.28 7.01 42,600 22,000 0.1
05/05/2021
7.20
 8,618,400 7.29 7.40 7.12 0 69,500 -0.5
04/05/2021
7.29
 6,721,600 7.65 7.65 7.13 25,300 28,400 -0.0
29/04/2021
7.65
 16,748,800 7.53 8.05 7.65 300 432,400 -3.4
28/04/2021
7.53
 2,102,800 7.04 7.53 7.53 0 0 0
27/04/2021
7.04
 5,151,000 6.58 7.04 6.52 105,600 1,100 0.7
26/04/2021
6.58
 3,664,000 6.87 6.88 6.55 18,400 146,400 -0.9
23/04/2021
6.87
 8,046,400 6.85 7.08 6.40 455,000 16,100 2.9
22/04/2021
6.85
 7,104,200 7.36 7.36 6.85 11,300 24,200 -0.1
20/04/2021
7.36
 5,439,800 7.65 7.83 7.22 500 109,000 -0.8
19/04/2021
7.65
 10,814,500 7.29 7.72 6.78 220,900 20,000 1.4
16/04/2021
7.29
 13,271,300 7.60 7.60 7.07 14,000 10,000 0.0
15/04/2021
7.60
 6,695,400 7.92 8 7.60 3,000 169,700 -1.3
14/04/2021
7.92
 9,386,600 7.81 8.15 7.50 32,900 205,500 -1.3
13/04/2021
7.81
 7,560,700 8 8.10 7.70 89,100 93,000 -0.0
12/04/2021
8
 11,771,900 7.93 8.20 7.71 102,000 143,800 -0.3
09/04/2021
7.93
 7,336,600 8.15 8.22 7.92 2,300 70,100 -0.5
08/04/2021
8.15
 6,683,000 7.91 8.29 8 74,100 0 0.6
07/04/2021
7.91
 10,444,400 7.40 7.91 7.47 310,700 5,000 2.4
06/04/2021
7.40
 8,058,100 7.18 7.50 7.13 8,000 0 0.1
05/04/2021
7.18
 5,645,200 7.30 7.36 7.15 1,100 81,900 -0.6
02/04/2021
7.30
 7,278,000 7.30 7.50 7.16 48,900 7,000 0.3
01/04/2021
7.30
 8,616,300 7.20 7.35 7 133,300 2,100 0.9
31/03/2021
7.20
 7,167,400 7.36 7.36 7.01 13,600 39,300 -0.2
30/03/2021
7.36
 10,608,300 7.17 7.60 7.25 9,400 141,200 -1.0
29/03/2021
7.17
 14,039,500 6.71 7.17 6.63 74,900 0 0.5
26/03/2021
6.71
 7,783,000 6.81 6.83 6.43 0 183,400 -1.2
25/03/2021
6.81
 10,989,700 6.60 6.88 6.65 0 21,000 -0.1
24/03/2021
6.60
 10,610,600 6.48 6.89 6.29 10,500 1,500 0.1
23/03/2021
6.48
 8,700,500 6.30 6.65 6.35 132,000 6,200 0.8
22/03/2021
6.30
 5,456,600 6.05 6.35 6.05 193,900 23,000 1.0
19/03/2021
6.05
 6,276,700 6.18 6.18 5.83 2,000 46,500 -0.3
18/03/2021
6.18
 4,043,300 6.19 6.25 6.14 11,500 2,800 0.1
17/03/2021
6.19
 4,737,700 6.36 6.36 6.17 3,700 6,000 -0.0
16/03/2021
6.36
 2,989,800 6.42 6.50 6.27 6,000 6,200 -0.0
15/03/2021
6.42
 6,609,600 6.18 6.60 6.16 44,600 17,300 0.2
12/03/2021
6.18
 4,835,300 6.13 6.25 6.04 8,700 2,000 0.0
11/03/2021
6.13
 4,739,500 6.13 6.23 6.05 6,200 0 0.0
10/03/2021
6.13
 4,379,100 6.25 6.40 6.01 0 0 0
09/03/2021
6.25
 9,076,300 6.02 6.41 6.10 0 2,000 -0.0
08/03/2021
6.02
 3,291,300 5.63 6.02 6 0 0 0
05/03/2021
5.63
 2,976,400 5.78 5.78 5.50 0 47,500 -0.3
04/03/2021
5.78
 5,541,500 5.78 6.18 5.40 6,300 7,900 -0.0
03/03/2021
5.78
 5,903,600 5.41 5.78 5.41 0 197,200 -1.1
02/03/2021
5.41
 5,769,400 5.06 5.41 5.10 47,500 3,500 0.2
01/03/2021
5.06
 2,081,800 5.06 5.12 5.05 4,500 0 0.0
26/02/2021
5.06
 1,801,300 5.09 5.09 4.99 3,100 200 0.0
25/02/2021
5.09
 1,765,000 5.09 5.13 5.02 7,600 0 0.0
24/02/2021
5.09
 2,431,900 5.13 5.19 5.05 5,000 6,600 -0.0
23/02/2021
5.13
 1,824,000 5.14 5.15 5.09 0 60,200 -0.3
22/02/2021
5.14
 2,385,700 5.10 5.22 5.07 0 112,300 -0.6
19/02/2021
5.10
 2,337,100 5.14 5.20 5 2,000 11,000 -0.0
18/02/2021
5.14
 2,415,200 5.07 5.28 5.07 18,900 0 0.1
17/02/2021
5.07
 1,962,200 4.74 5.07 4.77 160,300 2,000 0.8
09/02/2021
4.74
 2,219,500 4.70 4.87 4.50 17,600 103,400 -0.4
08/02/2021
4.70
 4,387,800 4.99 4.99 4.65 3,000 60,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |