CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.25
0.03
(0.93%)
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
(2025-11-05) 		0.36 12.59% 16,989,300 115,600 0.4
2.81
3.28
3.25
2 tháng
(2025-10-06) 		0.16 5.23% 31,979,400 -1,120,600 -3.4
2.70
3.28
3.25
3 tháng
(2025-09-08) 		0.22 7.33% 65,224,600 -271,100 -0.4
2.70
3.47
3.25
6 tháng
(2025-06-09) 		0.69 27.27% 204,228,900 205,386 2.2
2.51
3.47
3.25
12 tháng
(2024-12-10) 		0.11 3.54% 314,821,100 203,339 2.1
2.34
3.47
3.25
24 tháng
(2023-12-18) 		-0.96 -22.97% 667,480,800 -478,961 -0.9
2.34
4.96
3.25
36 tháng
(2022-12-21) 		-1.03 -24.24% 1,509,160,000 13,732,724 63.1
2.34
6.03
3.25
60 tháng
(2020-12-31) 		-2.93 -47.64% 4,192,342,690 16,240,979 67.5
2.34
17.20
3.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
15.25
 10,680,500 15.20 15.70 14.45 12,900 0 0.2
08/03/2022
15.20
 9,236,700 15.65 15.90 15.20 13,800 2,200 0.2
07/03/2022
15.65
 9,188,700 15.70 16.20 15.30 11,400 0 0.2
04/03/2022
15.70
 7,538,500 15.70 16.25 15.50 500 13,700 -0.2
03/03/2022
15.70
 5,519,100 15.75 15.90 15.55 2,200 10,800 -0.1
02/03/2022
15.75
 15,790,300 14.95 15.90 14.75 53,600 29,700 0.4
01/03/2022
14.95
 7,818,300 15.15 15.30 14.90 8,800 18,900 -0.2
28/02/2022
15.15
 6,170,100 15 15.60 14.60 10,700 55,500 -0.7
25/02/2022
15
 9,038,900 15 15.75 15 200 7,600 -0.1
24/02/2022
15
 19,637,100 14.05 15 13.30 23,000 77,800 -0.8
23/02/2022
14.05
 4,202,800 13.70 14.20 13.75 77,600 0 1.1
22/02/2022
13.70
 6,668,700 14.10 14.10 13.40 9,600 72,600 -0.9
21/02/2022
14.10
 5,092,100 13.80 14.30 13.65 71,100 0 1.0
18/02/2022
13.80
 3,406,000 13.90 14.10 13.70 700 14,800 -0.2
17/02/2022
13.90
 4,705,800 13.60 14.20 13.60 0 33,600 -0.5
16/02/2022
13.60
 5,495,000 12.85 13.70 12.95 66,400 0 0.9
15/02/2022
12.85
 1,738,800 12.75 13 12.65 6,900 25,200 -0.2
14/02/2022
12.75
 2,647,000 13.15 13.15 12.75 1,300 1,700 -0.0
11/02/2022
13.15
 2,695,400 12.90 13.35 12.80 0 100 -0.0
10/02/2022
12.90
 2,811,900 13.05 13.15 12.85 0 44,800 -0.6
09/02/2022
13.05
 1,955,500 12.95 13.25 12.95 0 128,000 -1.7
08/02/2022
12.95
 3,596,400 12.80 13.40 12.80 0 228,800 -3.0
07/02/2022
12.80
 2,660,300 12 12.80 12.10 0 150,000 -1.9
28/01/2022
12
 3,758,100 11.50 12 11.30 239,800 0 2.8
27/01/2022
11.50
 6,376,500 12.20 12.45 11.35 70,900 4,700 0.8
26/01/2022
12.20
 3,431,600 12.85 13.25 12.20 0 0 0
25/01/2022
12.85
 5,917,900 12.95 13 12.10 187,500 11,000 2.2
24/01/2022
12.95
 6,294,200 13.90 13.90 12.95 30,000 400 0.4
21/01/2022
13.90
 4,428,000 14.30 14.70 13.80 0 227,900 -3.2
20/01/2022
14.30
 2,970,900 13.90 14.45 13.70 0 75,000 -1.1
19/01/2022
13.90
 3,965,400 13.60 14.10 13.55 400 392,400 -5.4
18/01/2022
13.60
 5,220,100 13.90 13.90 12.90 211,900 0 2.8
17/01/2022
13.90
 2,284,100 14.10 14.50 13.60 180,200 57,900 1.6
14/01/2022
14.10
 7,282,000 13.95 14.60 13 275,500 109,200 2.2
13/01/2022
13.95
 12,341,900 15 15.40 13.95 135,000 143,800 -0.2
12/01/2022
15
 18,285,800 15.50 15.75 14.45 39,500 76,500 -0.6
11/01/2022
15.50
 10,782,000 15.70 16.30 15 129,700 0 2.1
10/01/2022
15.70
 11,372,900 15.70 16.70 15.40 36,400 24,900 0.2
07/01/2022
15.70
 6,354,900 15.45 15.85 15.35 170,600 11,300 2.5
06/01/2022
15.45
 16,779,300 14.95 15.95 14.70 20,000 348,100 -5.1
05/01/2022
14.95
 13,037,400 14 14.95 13.80 21,300 63,700 -0.6
04/01/2022
14
 7,049,500 13.50 14.25 13.50 2,600 82,800 -1.1
31/12/2021
13.50
 7,781,000 13.70 13.80 13.05 98,800 23,000 1.0
30/12/2021
13.70
 8,090,000 14.25 14.30 13.55 6,200 86,600 -1.1
29/12/2021
14.25
 7,822,400 13.85 14.60 13.75 99,400 0 1.4
28/12/2021
13.85
 9,623,600 14 14.30 13.60 0 236,900 -3.3
27/12/2021
14
 10,203,600 13.60 14.25 13.05 206,400 2,000 2.8
24/12/2021
13.60
 12,843,000 13.80 14.50 13.25 200 745,900 -10.4
23/12/2021
13.80
 16,974,700 12.90 13.80 12.95 22,900 110,600 -1.2
22/12/2021
12.90
 16,586,300 12.10 12.90 11.95 199,000 7,300 2.4
21/12/2021
12.10
 7,020,500 12 12.35 11.70 208,500 700 2.5
20/12/2021
12
 7,164,300 12.20 12.60 11.80 15,700 112,100 -1.2
17/12/2021
12.20
 8,897,500 12.05 12.70 12.05 23,100 260,700 -2.9
16/12/2021
12.05
 13,251,200 11.30 12.05 11.25 290,100 1,100 3.4
15/12/2021
11.30
 3,930,600 11.55 11.60 11.30 7,400 106,300 -1.1
14/12/2021
11.55
 7,158,700 11.70 12.10 11.45 60,100 191,500 -1.5
13/12/2021
11.70
 12,877,500 10.95 11.70 11 538,900 14,900 6.1
10/12/2021
10.95
 3,912,400 11.15 11.30 10.95 8,000 138,800 -1.4
09/12/2021
11.15
 5,512,600 10.90 11.30 10.75 80,700 2,000 0.9
08/12/2021
10.90
 5,690,800 11.05 11.35 10.85 4,200 265,000 -2.9
07/12/2021
11.05
 9,152,600 10.35 11.05 10.30 406,700 146,800 2.8
06/12/2021
10.35
 10,155,900 11.10 11.30 10.35 3,800 164,400 -1.7
03/12/2021
11.10
 5,847,200 11.35 11.65 11 74,800 109,400 -0.4
02/12/2021
11.35
 10,277,700 11.35 11.70 11 134,900 69,600 0.7

Chính sách bảo mật | Điều khoản sử dụng |