CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.67
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
(2026-02-11) 		-0.30 -10.14% 18,522,200 288,000 1.0
2.59
3.08
2.67
2 tháng
(2026-01-12) 		-0.34 -11.33% 47,639,800 -847,500 -2.4
2.59
3.15
2.67
3 tháng
(2025-12-15) 		-0.94 -26.11% 92,303,800 -396,200 -1.0
2.59
3.85
2.67
6 tháng
(2025-09-15) 		-0.55 -17.13% 193,949,800 -1,025,300 -2.9
2.59
4.06
2.67
12 tháng
(2025-03-18) 		-0.47 -15.02% 385,905,800 -484,714 -0.2
2.34
4.06
2.67
24 tháng
(2024-03-25) 		-1.83 -40.76% 648,255,900 -1,400,461 -4.0
2.34
4.51
2.67
36 tháng
(2023-03-29) 		-1.37 -34% 1,551,134,900 14,729,301 67.9
2.34
6.03
2.67
60 tháng
(2021-04-08) 		-5.49 -67.36% 3,948,781,700 15,352,249 63.5
2.34
17.20
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.12
 3,412,500 8.14 8.18 7.88 35,300 3,400 0.3
29/07/2022
8.14
 1,534,400 8.25 8.29 8.10 16,400 13,900 0.0
28/07/2022
8.25
 1,307,500 8.20 8.45 8.25 43,500 200 0.4
27/07/2022
8.20
 1,729,200 8.14 8.30 7.95 57,000 0 0.5
26/07/2022
8.14
 1,620,000 8.30 8.35 8.13 149,600 51,400 0.8
25/07/2022
8.30
 1,362,100 8.39 8.45 8.29 116,000 31,500 0.7
22/07/2022
8.39
 1,563,900 8.51 8.67 8.39 75,900 25,800 0.1
21/07/2022
8.51
 1,912,600 8.75 8.75 8.51 700 22,800 -0.2
20/07/2022
8.75
 2,086,100 8.63 8.87 8.58 28,400 53,100 -0.2
19/07/2022
8.63
 1,481,800 8.72 8.80 8.60 0 95,300 -0.8
18/07/2022
8.72
 2,985,100 8.52 8.99 8.58 65,200 38,700 0.2
15/07/2022
8.52
 2,003,000 8.51 8.65 8.42 137,700 21,700 1.0
14/07/2022
8.51
 1,466,500 8.48 8.65 8.33 66,000 0 0.6
13/07/2022
8.48
 1,855,800 8.40 8.73 8.40 300 79,300 -0.7
12/07/2022
8.40
 2,616,000 8.40 8.66 8.21 79,400 14,300 0.5
11/07/2022
8.40
 4,475,800 8.12 8.63 8.23 1,200 382,800 -3.2
08/07/2022
8.12
 1,116,900 7.59 8.12 8.12 90,300 31,500 -3.2
07/07/2022
7.59
 2,678,500 7.10 7.59 7.04 6,100 41,200 -0.3
06/07/2022
7.10
 2,516,600 7.46 7.46 7.10 24,400 16,700 0.1
05/07/2022
7.46
 1,676,200 7.50 7.65 7.46 0 21,800 -0.2
04/07/2022
7.50
 2,090,200 7.28 7.68 7.41 2,000 109,800 -0.8
01/07/2022
7.28
 2,366,100 7.13 7.37 6.92 56,200 69,700 -0.1
30/06/2022
7.13
 1,669,900 7.45 7.55 7.13 500 137,700 -1.0
29/06/2022
7.45
 1,570,600 7.65 7.69 7.39 100 124,700 -0.9
28/06/2022
7.65
 2,437,200 7.33 7.80 7.31 100,200 43,200 0.4
27/06/2022
7.33
 1,165,100 7.27 7.40 7.26 85,600 0 0.6
24/06/2022
7.27
 2,424,900 7.19 7.40 7.13 206,100 20,400 1.4
23/06/2022
7.19
 1,733,400 6.96 7.20 6.85 75,900 25,800 0.4
22/06/2022
6.96
 1,529,200 6.68 6.98 6.70 74,600 46,100 0.2
21/06/2022
6.68
 3,020,500 6.58 6.99 6.45 342,000 0 2.3
20/06/2022
6.58
 7,289,400 7.07 7.07 6.58 142,700 0 1.0
17/06/2022
7.07
 5,572,500 7.60 7.60 7.07 53,400 89,600 -0.3
16/06/2022
7.60
 2,730,300 7.64 7.93 7.60 139,100 2,500 1.0
15/06/2022
7.64
 6,554,300 8.21 8.30 7.64 20,300 89,900 -0.5
14/06/2022
8.21
 3,509,500 8.51 8.51 8.15 47,700 127,300 -0.7
13/06/2022
8.51
 8,537,400 9.15 9.15 8.51 2,600 201,400 -1.7
10/06/2022
9.15
 3,543,500 9.15 9.48 9.01 58,600 0 0.5
09/06/2022
9.15
 1,469,400 9.25 9.30 9.14 20,200 19,700 0.0
08/06/2022
9.25
 3,893,300 8.80 9.35 8.90 426,400 0 3.9
07/06/2022
8.80
 6,251,000 8.94 8.97 8.34 91,600 127,600 -0.3
06/06/2022
8.94
 3,874,600 9.10 9.19 8.91 107,500 9,900 0.9
03/06/2022
9.10
 3,599,000 9.30 9.30 9.07 22,200 38,000 -0.1
02/06/2022
9.30
 3,225,200 9.40 9.69 9.25 8,100 120,600 -1.0
01/06/2022
9.40
 4,603,800 9.72 9.78 9.33 16,700 168,300 -1.4
31/05/2022
9.72
 5,300,300 9.67 9.90 9.56 216,500 3,100 2.1
30/05/2022
9.67
 3,254,800 9.54 9.79 9.53 11,700 17,500 -0.1
27/05/2022
9.54
 4,836,700 9.71 9.78 9.50 100 88,000 -0.8
26/05/2022
9.71
 4,952,700 9.57 9.98 9.58 14,500 322,100 -3.0
25/05/2022
9.57
 4,166,700 9.20 9.59 9.10 255,400 18,800 2.3
24/05/2022
9.20
 3,270,800 9 9.20 8.79 89,100 126,400 -0.3
23/05/2022
9
 2,901,400 9.18 9.37 8.90 92,700 97,900 -0.0
20/05/2022
9.18
 3,200,900 9.13 9.40 9.01 125,100 2,400 1.1
19/05/2022
9.13
 3,325,500 9.33 9.33 9 1,500 76,200 -0.7
18/05/2022
9.33
 5,384,600 9.36 9.75 9.33 3,200 257,800 -2.4
17/05/2022
9.36
 8,119,600 8.76 9.37 8.76 389,800 4,400 3.6
16/05/2022
8.76
 3,001,100 8.75 9.29 8.76 305,600 0 2.7
13/05/2022
8.75
 6,246,700 9.40 9.60 8.75 283,000 7,100 2.5
12/05/2022
9.40
 3,692,400 10 10.35 9.40 26,500 175,200 -1.5
11/05/2022
10
 3,256,900 9.91 10.15 9.77 90,300 31,500 0.6
10/05/2022
9.91
 7,097,800 10.65 10.65 9.91 287,400 4,000 2.8
09/05/2022
10.65
 5,508,200 11.40 11.40 10.65 134,500 10,900 1.3
06/05/2022
11.40
 6,925,000 12 12 11.40 121,000 3,100 1.3
05/05/2022
12
 4,617,600 12.50 12.75 11.95 7,100 68,300 -0.8
04/05/2022
12.50
 3,544,300 12.65 12.85 12.35 0 163,500 -2.1
29/04/2022
12.65
 4,580,300 12.45 12.70 12.30 65,700 600 0.8
28/04/2022
12.45
 3,276,900 12.65 12.85 12.30 0 370,500 -4.7
27/04/2022
12.65
 3,668,600 12.45 12.80 12.30 2,000 263,900 -3.3
26/04/2022
12.45
 6,225,800 11.80 12.45 11.20 478,600 9,800 5.6
25/04/2022
11.80
 5,252,000 12.35 12.80 11.75 64,400 172,100 -1.4
22/04/2022
12.35
 3,605,300 12.60 12.95 12 0 294,100 -3.8
21/04/2022
12.60
 6,765,900 11.80 12.60 11.05 597,900 5,800 6.9
20/04/2022
11.80
 4,716,700 12.50 12.65 11.80 504,000 0 6.2
19/04/2022
12.50
 8,187,700 13.40 13.80 12.50 427,200 4,300 5.7
18/04/2022
13.40
 8,666,400 14.40 14.40 13.40 1,000 117,000 -1.6
15/04/2022
14.40
 3,242,700 14.30 14.80 14.10 0 5,000 0
14/04/2022
14.30
 3,385,300 14.85 15 14.30 200 19,200 -0.3
13/04/2022
14.85
 4,440,700 14 14.85 13.80 123,300 3,500 1.7
12/04/2022
14
 3,988,200 14.75 15.10 14 400 11,100 -0.2
08/04/2022
14.75
 7,173,800 14.85 15.30 14 19,200 86,700 -1.0
07/04/2022
14.85
 6,559,800 15 15.50 14.85 600 174,000 -2.6
06/04/2022
15
 18,029,400 16.10 16.10 15 15,700 447,900 -6.7
05/04/2022
16.10
 7,269,900 16.30 16.50 16 13,100 35,200 -0.4
04/04/2022
16.30
 6,975,600 16.85 17.10 16.30 3,500 157,900 -2.6
01/04/2022
16.85
 8,444,600 16.70 16.85 16.20 120,900 68,000 0.9
31/03/2022
16.70
 5,744,400 17.05 17.05 16.50 3,000 200,200 -3.3
30/03/2022
17.05
 8,731,000 17.20 17.95 16.70 92,200 48,700 0.8
29/03/2022
17.20
 8,060,500 16.10 17.20 16.50 407,300 13,200 6.7
28/03/2022
16.10
 14,453,600 17 17 15.95 114,200 288,800 -2.9
25/03/2022
17
 4,840,400 16.85 17.20 16.90 62,800 200 1.1
24/03/2022
16.85
 6,813,800 16.70 17.30 16.50 241,000 30,000 3.6
23/03/2022
16.70
 6,949,800 16.95 17 16.65 79,300 3,700 1.3
22/03/2022
16.95
 5,396,000 17.20 17.40 16.90 4,300 47,900 -0.7
21/03/2022
17.20
 12,262,600 17 17.50 16.35 443,900 200 7.5
18/03/2022
17
 8,015,700 16.85 17.20 16.80 800 103,700 -1.7
17/03/2022
16.85
 6,651,500 17 17.40 16.80 57,200 190,500 -2.3
16/03/2022
17
 7,558,100 16.80 17.40 16.60 26,200 3,000 0.4
15/03/2022
16.80
 6,626,800 16.85 17.35 16.45 70,500 75,600 -0.1
14/03/2022
16.85
 14,527,700 16.60 17.60 16.80 48,600 30,800 0.3
11/03/2022
16.60
 16,457,600 15.55 16.60 15.75 101,700 5,500 1.6
10/03/2022
15.55
 5,490,000 15.25 15.90 15.45 186,900 53,600 2.1

Chính sách bảo mật | Điều khoản sử dụng |