CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.63
0.01
(0.38%)
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
(2026-03-30) 		-0.06 -2.24% 11,155,300 55,800 0
2.59
2.71
2.63
2 tháng
(2026-03-02) 		-0.29 -9.97% 28,852,200 -393,800 -1.2
2.53
2.91
2.63
3 tháng
(2026-01-29) 		-0.38 -12.67% 45,479,200 23,200 0.0
2.53
3.11
2.63
6 tháng
(2025-10-31) 		-0.28 -9.66% 170,827,000 -585,200 -2.2
2.53
4.06
2.63
12 tháng
(2025-05-05) 		0.14 5.65% 374,360,600 -554,314 -0.5
2.48
4.06
2.63
24 tháng
(2024-05-09) 		-1.33 -33.67% 615,581,700 -1,518,861 -4.6
2.34
4.24
2.63
36 tháng
(2023-05-15) 		-2.05 -43.90% 1,450,500,100 -276,161 0.7
2.34
6.03
2.63
60 tháng
(2021-05-25) 		-4.18 -61.47% 3,771,450,100 15,707,449 66.4
2.34
17.20
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
2.60
 484,800 2.64 2.64 2.60 200 19,200 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
05/03/2026
2.82
 607,000 2.88 2.88 2.81 59,000 65,400 -0.0
04/03/2026
2.81
 1,549,800 2.81 2.89 2.72 152,800 144,800 0.0
03/03/2026
2.82
 1,821,300 2.89 2.95 2.76 64,400 277,700 -0.6
02/03/2026
2.91
 1,897,500 2.89 3 2.89 167,800 107,300 0.2
27/02/2026
3.05
 652,700 3.08 3.09 3.03 9,200 157,500 -0.5
26/02/2026
3.08
 2,494,200 3.05 3.10 2.95 282,000 39,500 0.7
25/02/2026
3.04
 1,051,200 3.03 3.04 3 303,400 8,800 0.9
24/02/2026
3.02
 706,000 3 3.03 3 149,500 0 0.5
23/02/2026
3
 755,500 2.94 3.05 2.94 98,800 1,800 0.3
13/02/2026
2.92
 455,300 2.93 2.95 2.92 8,000 0 0.0
12/02/2026
2.92
 540,300 2.97 2.99 2.92 35,700 100 0.1
11/02/2026
2.96
 330,400 2.93 2.97 2.92 32,000 0 0.1
10/02/2026
2.93
 610,700 2.97 2.99 2.92 0 74,100 -0.2
09/02/2026
2.96
 686,000 3.01 3.01 2.95 2,000 265,200 -0.8
06/02/2026
2.97
 1,044,500 2.99 3.02 2.96 2,000 265,200 -0.8
05/02/2026
3
 1,191,600 3.07 3.08 3 0 149,900 -0.5
04/02/2026
3.06
 931,600 3.13 3.13 3 17,700 205,600 -0.6
03/02/2026
3.11
 2,003,200 3.08 3.15 3.08 167,800 107,300 0.2
02/02/2026
3.06
 1,328,700 3.03 3.10 3.02 302,100 3,200 0.9
30/01/2026
3.05
 952,900 3.03 3.10 3.02 275,000 15,500 0.8
29/01/2026
3
 892,200 3 3.04 2.99 74,500 49,000 0.1
28/01/2026
3
 888,900 3 3.03 2.95 6,200 223,000 -0.6
27/01/2026
3
 964,600 2.98 3.01 2.96 3,000 322,300 -1.0
26/01/2026
2.98
 1,646,700 3.08 3.10 2.92 10,100 94,100 -0.3
23/01/2026
3.05
 1,343,100 3.16 3.19 3.04 0 218,300 -0.7
22/01/2026
3.15
 2,711,900 3.05 3.24 3.02 510,400 268,800 0.7
21/01/2026
3.03
 1,215,200 3.02 3.05 2.98 0 276,900 -0.8
20/01/2026
3.02
 1,052,800 3.05 3.09 3.02 11,200 164,900 -0.5
19/01/2026
3.05
 933,600 3.02 3.05 3 142,800 123,100 0.1
16/01/2026
3.01
 1,287,500 3.02 3.06 3 2,500 141,700 -0.4
15/01/2026
3.05
 1,645,300 3.01 3.08 2.99 169,600 176,400 -0.0
14/01/2026
3.01
 2,675,700 3.03 3.08 2.97 121,700 69,000 0.2
13/01/2026
3.03
 1,289,900 3.04 3.09 2.99 192,500 105,900 0.3
12/01/2026
3
 1,821,000 3.03 3.03 2.94 435,900 263,100 0.5
09/01/2026
3
 1,173,300 3.03 3.09 2.98 6,600 22,500 -0.0
08/01/2026
3.03
 1,255,200 3.03 3.10 3.01 36,100 3,500 0.1
07/01/2026
3.03
 1,465,800 3 3.08 3 346,800 13,800 1.0
06/01/2026
3.01
 1,861,800 3.02 3.08 2.99 111,500 36,600 0.2
05/01/2026
3.06
 1,442,400 3.15 3.15 3 2,400 120,700 -0.4
31/12/2025
3.10
 1,150,800 3.15 3.17 3.05 100 209,000 -0.6
30/12/2025
3.15
 1,200,600 3.18 3.18 3.05 6,700 187,600 -0.6
29/12/2025
3.13
 1,913,200 3 3.16 2.94 275,000 14,500 0.8
26/12/2025
3
 2,970,200 3.13 3.20 3 218,200 58,500 0.5
25/12/2025
3.20
 2,310,400 3.32 3.35 3.19 46,000 110,300 -0.2
24/12/2025
3.32
 3,074,200 3.47 3.47 3.26 3,200 277,000 -0.9
23/12/2025
3.46
 2,031,000 3.42 3.49 3.34 38,700 0 0.1
22/12/2025
3.36
 3,832,000 3.47 3.57 3.34 147,000 53,500 0.3
19/12/2025
3.47
 2,563,900 3.40 3.71 3.40 118,000 9,400 0.4
18/12/2025
3.55
 3,596,800 3.84 3.84 3.55 51,900 102,400 -0.2
17/12/2025
3.81
 3,110,400 3.95 4.05 3.81 6,000 68,600 -0.2
16/12/2025
3.85
 3,092,500 3.47 3.85 3.47 116,800 7,200 0.4
15/12/2025
3.60
 6,619,500 3.53 3.70 3.52 271,500 56,100 0.8
12/12/2025
3.78
 7,989,100 4.09 4.22 3.78 88,500 1,700 0.3
11/12/2025
4.06
 7,939,300 4.04 4.23 4.03 176,900 600,200 -1.7
10/12/2025
3.96
 13,922,300 3.96 3.96 3.82 76,100 130,600 -0.2
09/12/2025
3.71
 5,168,300 3.70 3.71 3.64 11,600 51,600 -0.1
08/12/2025
3.47
 5,708,500 3.29 3.47 3.25 3,800 12,300 -0.0
05/12/2025
3.25
 2,044,900 3.22 3.31 3.16 40,900 0 0.1
04/12/2025
3.22
 1,220,200 3.18 3.28 3.14 71,100 0 0.2
03/12/2025
3.19
 1,173,500 3.30 3.30 3.17 79,000 56,100 0.1
02/12/2025
3.28
 2,390,200 3.20 3.28 3.11 34,700 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |