CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.81
-0.02
(-1.09%)
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
(2026-06-29) 		-0.27 -12.74% 10,046,700 71,940 0
1.83
2.12
1.83
2 tháng
(2026-05-29) 		-0.42 -18.50% 23,504,400 401 0
1.83
2.42
1.83
3 tháng
(2026-04-29) 		-0.78 -29.66% 37,726,100 -71,999 0
1.83
2.65
1.83
6 tháng
(2026-01-29) 		-1.15 -38.33% 82,720,500 -29,799 0.0
1.83
3.11
1.83
12 tháng
(2025-08-04) 		-1.34 -42.01% 323,807,900 -656,599 -0.9
1.83
4.06
1.83
24 tháng
(2024-08-07) 		-1.56 -45.75% 567,066,800 -884,160 -1.6
1.83
4.06
1.83
36 tháng
(2023-08-14) 		-3.97 -68.21% 1,104,233,100 -715,560 -1.3
1.83
5.96
1.83
60 tháng
(2021-08-23) 		-4.87 -72.47% 3,473,469,300 15,565,450 66.1
1.83
17.20
1.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
1.81
 194,500 1.84 1.84 1.80 262 43,100 0
28/07/2026
1.83
 234,600 1.85 1.85 1.81 0 17,600 0
27/07/2026
1.85
 283,200 1.81 1.90 1.81 10,817 13,900 0
24/07/2026
1.85
 324,200 1.90 1.90 1.83 11,700 3,500 0
23/07/2026
1.90
 758,000 1.91 1.94 1.80 16,454 9,600 0
22/07/2026
1.91
 485,300 1.94 1.94 1.90 11,200 11,100 0
21/07/2026
1.92
 420,000 1.91 1.96 1.90 18,752 700 0
20/07/2026
1.94
 720,300 2.01 2.02 1.93 0 1,200 0
17/07/2026
2.01
 297,000 2.02 2.02 1.99 0 900 0
16/07/2026
2.01
 336,000 2 2.02 1.96 20,200 3,000 0
15/07/2026
2
 466,300 2.01 2.01 1.96 0 17,000 0
14/07/2026
2
 487,200 2 2.02 1.97 27,000 14,100 0
13/07/2026
2
 516,400 2.05 2.05 1.98 0 11,900 0
10/07/2026
2.03
 252,800 2.06 2.08 2.03 117 0 0
09/07/2026
2.06
 421,700 2.09 2.09 2.03 34,000 500 0
08/07/2026
2.06
 376,400 2.07 2.09 2.05 11,900 0 0
07/07/2026
2.06
 438,600 2.07 2.10 2.06 0 10,500 0
06/07/2026
2.07
 353,300 2.10 2.10 2.07 0 5,400 0
03/07/2026
2.09
 736,800 2.07 2.15 2.07 500 0 0
02/07/2026
2.07
 1,024,000 2.08 2.11 2.04 9,200 3,000 0
01/07/2026
2.10
 288,600 2.10 2.12 2.08 6,800 0 0
30/06/2026
2.10
 478,900 2.12 2.14 2.10 0 400 0
29/06/2026
2.12
 581,700 2.13 2.14 2.11 0 0 0
26/06/2026
2.10
 444,400 2.14 2.14 2.09 800 3,400 0
25/06/2026
2.14
 720,700 2.11 2.14 2.10 500 0 0
24/06/2026
2.11
 783,100 2.16 2.18 2.11 100 400 0
23/06/2026
2.16
 554,900 2.20 2.21 2.16 3,832 40,000 0
22/06/2026
2.20
 640,400 2.23 2.23 2.19 0 21,400 0
19/06/2026
2.22
 325,200 2.25 2.26 2.22 0 22,500 0
18/06/2026
2.25
 253,800 2.25 2.26 2.23 0 3,700 0
17/06/2026
2.25
 312,600 2.25 2.25 2.23 2,129 2,100 0
16/06/2026
2.23
 938,000 2.28 2.28 2.23 68,500 100 0
15/06/2026
2.26
 420,600 2.25 2.28 2.23 0 2,900 0
12/06/2026
2.24
 367,400 2.25 2.27 2.22 0 1,900 0
11/06/2026
2.23
 383,100 2.27 2.27 2.22 4,600 2,800 0
10/06/2026
2.25
 740,200 2.26 2.28 2.23 20,000 0 0
09/06/2026
2.22
 654,300 2.16 2.25 2.16 300 0 0
08/06/2026
2.23
 843,700 2.27 2.30 2.23 5,700 200 0
05/06/2026
2.27
 484,400 2.27 2.30 2.26 0 6,000 0
04/06/2026
2.27
 445,000 2.31 2.31 2.27 0 23,200 0
03/06/2026
2.27
 670,900 2.35 2.38 2.27 100 0 0
02/06/2026
2.30
 695,000 2.44 2.47 2.30 6,300 56,600 0
01/06/2026
2.42
 2,184,500 2.27 2.42 2.27 23,500 3,000 0
29/05/2026
2.27
 595,500 2.28 2.31 2.25 1,000 18,700 0
28/05/2026
2.28
 413,900 2.30 2.31 2.27 0 4,100 0
27/05/2026
2.28
 450,900 2.26 2.32 2.25 15,400 22,500 0
26/05/2026
2.26
 330,600 2.25 2.31 2.25 4,400 5,300 0
25/05/2026
2.27
 560,100 2.29 2.33 2.26 28,500 12,900 0
22/05/2026
2.29
 816,300 2.34 2.35 2.29 300 0 0
21/05/2026
2.35
 756,500 2.34 2.39 2.25 10,200 2,000 0
20/05/2026
2.34
 603,000 2.40 2.40 2.33 59,800 10,400 0
19/05/2026
2.39
 472,800 2.40 2.43 2.37 0 0 0
18/05/2026
2.40
 1,129,400 2.46 2.46 2.30 13,200 73,600 0
15/05/2026
2.46
 445,300 2.46 2.49 2.43 0 7,000 0
14/05/2026
2.43
 311,500 2.46 2.49 2.43 600 9,900 0
13/05/2026
2.45
 1,750,000 2.56 2.56 2.35 82,800 18,600 0
12/05/2026
2.49
 1,063,900 2.54 2.57 2.49 10,200 29,500 0
11/05/2026
2.54
 655,300 2.62 2.62 2.54 0 47,300 0
08/05/2026
2.58
 430,900 2.60 2.60 2.57 0 26,500 0
07/05/2026
2.60
 530,100 2.59 2.62 2.57 9,200 400 0
06/05/2026
2.59
 475,800 2.61 2.63 2.59 400 9,600 0
05/05/2026
2.61
 406,300 2.65 2.65 2.60 0 19,300 0
04/05/2026
2.65
 286,800 2.65 2.68 2.64 5,700 8,200 0
29/04/2026
2.63
 2,332,300 2.60 2.73 2.60 1,100 7,100 0
28/04/2026
2.62
 413,700 2.60 2.66 2.58 7,800 45,900 0
24/04/2026
2.60
 484,800 2.64 2.64 2.60 200 19,200 0
23/04/2026
2.64
 694,000 2.66 2.67 2.63 700 10,900 0
22/04/2026
2.64
 340,500 2.64 2.66 2.63 0 24,200 0
21/04/2026
2.63
 559,700 2.65 2.67 2.63 0 22,000 0
20/04/2026
2.65
 716,100 2.64 2.68 2.63 0 18,400 0
17/04/2026
2.64
 485,800 2.69 2.69 2.64 9,200 0 0
16/04/2026
2.66
 337,500 2.67 2.68 2.64 900 23,200 0
15/04/2026
2.67
 466,100 2.68 2.71 2.66 3,600 4,500 0
14/04/2026
2.68
 468,800 2.71 2.71 2.64 11,700 7,700 0
13/04/2026
2.65
 326,200 2.68 2.70 2.63 10,100 9,100 0
10/04/2026
2.67
 490,500 2.72 2.72 2.67 46,800 0 0
09/04/2026
2.71
 803,400 2.65 2.74 2.64 69,600 6,200 0
08/04/2026
2.68
 637,700 2.65 2.70 2.65 127,700 0 0
07/04/2026
2.59
 447,900 2.52 2.60 2.52 1,300 6,100 0
06/04/2026
2.60
 448,700 2.62 2.64 2.58 0 21,000 0
03/04/2026
2.62
 483,700 2.67 2.67 2.61 0 15,700 0
02/04/2026
2.65
 302,400 2.70 2.70 2.65 0 0 0
01/04/2026
2.70
 631,800 2.71 2.75 2.62 9,300 1,400 0
31/03/2026
2.69
 408,400 2.68 2.74 2.68 13,000 23,100 0
30/03/2026
2.68
 722,800 2.65 2.69 2.61 28,000 6,500 0
27/03/2026
2.65
 423,600 2.69 2.69 2.61 30,700 0 0
26/03/2026
2.64
 477,200 2.70 2.70 2.63 0 2,000 0
25/03/2026
2.65
 944,000 2.60 2.70 2.58 31,500 300 0
24/03/2026
2.57
 458,400 2.56 2.61 2.56 500 0 0
23/03/2026
2.53
 579,500 2.67 2.67 2.53 300 60,200 0
20/03/2026
2.68
 530,800 2.70 2.70 2.65 0 17,500 -0.0
19/03/2026
2.70
 457,200 2.71 2.71 2.68 59,900 45,200 0.0
18/03/2026
2.70
 730,500 2.70 2.73 2.67 11,000 47,400 -0.1
17/03/2026
2.70
 418,900 2.70 2.72 2.68 13,600 41,400 -0.1
16/03/2026
2.67
 588,600 2.67 2.71 2.63 20,400 500 0.1
13/03/2026
2.67
 551,600 2.66 2.67 2.63 20,400 500 0.1
12/03/2026
2.66
 314,900 2.68 2.68 2.63 600 9,700 -0.0
11/03/2026
2.67
 1,031,400 2.71 2.71 2.55 53,600 0 0.1
10/03/2026
2.68
 1,288,800 2.61 2.73 2.59 10,600 157,200 -0.4
09/03/2026
2.59
 2,451,800 2.59 2.64 2.59 10,600 157,200 -0.4
06/03/2026
2.78
 574,100 2.81 2.81 2.77 2,000 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |