CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.50
0.10
(4.17%)
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) 		-0.10 -4% 1,442,300 1,900 0.0
2.40
2.50
2.50
2 tháng
(2025-10-06) 		-0.30 -11.11% 4,606,300 1,800 0.0
2.40
2.70
2.50
3 tháng
(2025-09-08) 		-0.40 -14.29% 10,178,900 1,800 0.0
2.40
2.90
2.50
6 tháng
(2025-06-09) 		-0.20 -7.69% 34,635,500 -92,500 -0.2
2.40
3.10
2.50
12 tháng
(2024-12-10) 		-0.40 -14.29% 62,783,050 -90,200 -0.2
2.10
3.20
2.50
24 tháng
(2023-12-18) 		-1.50 -38.46% 188,116,620 -82,883 -0.1
2.10
5.60
2.50
36 tháng
(2022-12-21) 		0.10 4.35% 325,003,166 -51,683 0.0
1.80
5.60
2.50
60 tháng
(2020-12-31) 		0.40 20% 781,230,119 -311,805 -0.8
1.60
9.20
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
5.10
 569,310 4.90 5.10 4.80 8,000 0 0.0
28/04/2022
4.90
 543,700 4.90 5.10 4.90 0 0 0
27/04/2022
4.90
 368,825 4.80 5 4.60 0 0 0
26/04/2022
4.80
 372,113 4.50 4.80 4.30 0 0 0
25/04/2022
4.50
 624,300 4.40 4.70 4.30 0 0 0
22/04/2022
4.40
 979,800 4.10 4.50 3.90 0 100 -0.0
21/04/2022
4.10
 963,600 4.50 4.50 4.10 0 0 0
20/04/2022
4.50
 1,135,400 4.90 4.90 4.50 0 0 0
19/04/2022
4.90
 698,200 5.40 5.60 4.90 0 0 0
18/04/2022
5.40
 997,500 6 6.10 5.40 0 0 0
15/04/2022
6
 513,800 6.50 6.50 6 0 0 0
14/04/2022
6.50
 324,000 6.50 6.60 6.40 0 0 0
13/04/2022
6.50
 520,710 6.50 6.60 6 0 0 0
12/04/2022
6.50
 470,700 6.50 6.90 6.40 0 0 0
08/04/2022
6.50
 904,615 6.90 6.90 6.50 0 10 -0
07/04/2022
6.90
 548,200 7 7.10 6.80 0 0 0
06/04/2022
7
 835,752 7.20 7.20 6.90 0 0 0
05/04/2022
7.20
 442,237 7.20 7.30 7.10 0 0 0
04/04/2022
7.20
 654,447 7.20 7.40 7.10 0 0 0
01/04/2022
7.20
 1,012,000 7.20 7.20 7 0 0 0
31/03/2022
7.20
 691,448 7.20 7.40 7 0 0 0
30/03/2022
7.20
 1,052,705 7.60 8.20 7.20 0 0 0
29/03/2022
7.60
 1,082,231 7.30 7.90 7.20 15,100 0 0.1
28/03/2022
7.30
 2,015,064 7.60 7.60 7.20 0 0 0
25/03/2022
7.60
 994,171 7.70 7.80 7.60 0 0 0
24/03/2022
7.70
 1,113,500 7.70 7.90 7.50 0 1,000 -0.0
23/03/2022
7.70
 1,622,838 7.80 7.90 7.60 0 0 0
22/03/2022
7.80
 1,077,903 7.90 8.50 7.70 0 0 0
21/03/2022
7.90
 736,598 7.90 8.50 7.80 0 0 0
18/03/2022
7.90
 2,948,108 7.60 8.20 7.60 0 0 0
17/03/2022
7.60
 1,314,339 7.50 7.70 7.40 1,000 0 0.0
16/03/2022
7.50
 1,137,914 7.50 7.60 7.40 0 0 0
15/03/2022
7.50
 815,067 7.30 7.50 7.20 0 0 0
14/03/2022
7.30
 919,025 7.60 7.60 7.20 0 6,300 -0.0
11/03/2022
7.60
 2,351,020 7.50 7.90 7.40 0 0 0
10/03/2022
7.50
 1,310,665 7.20 7.50 7.20 0 0 0
09/03/2022
7.20
 952,900 7.30 7.40 7 0 0 0
08/03/2022
7.30
 1,372,525 7.40 7.50 7.20 0 0 0
07/03/2022
7.40
 1,740,075 7.30 7.70 7.20 0 0 0
04/03/2022
7.30
 1,086,772 7.30 8 7.20 300 0 0.0
03/03/2022
7.30
 1,691,526 7 7.40 6.80 0 0 0
02/03/2022
7
 684,014 7 7.10 6.80 0 0 0
01/03/2022
7
 786,558 6.80 7.10 6.80 0 0 0
28/02/2022
6.80
 451,001 6.90 7 6.80 0 0 0
25/02/2022
6.90
 579,794 7 7.10 6.80 0 0 0
24/02/2022
7
 1,163,401 7.20 7.20 6.60 0 0 0
23/02/2022
7.20
 427,281 7.10 7.30 7.10 0 0 0
22/02/2022
7.10
 1,167,001 7.30 7.30 7 0 0 0
21/02/2022
7.30
 643,438 7.10 7.40 7 0 100 -0.0
18/02/2022
7.10
 457,400 7 7.50 6.80 0 0 0
17/02/2022
7
 329,729 7 7.20 6.90 0 1,000 -0.0
16/02/2022
7
 480,438 6.80 7.10 6.80 0 0 0
15/02/2022
6.80
 376,904 6.90 7 6.70 0 0 0
14/02/2022
6.90
 487,430 7.10 7.10 6.70 2,000 0 0.0
11/02/2022
7.10
 411,461 7.10 7.20 7 0 0 0
10/02/2022
7.10
 455,896 7 7.10 7 0 0 0
09/02/2022
7
 511,411 7 7.20 6.80 0 0 0
08/02/2022
7
 514,699 7 7.20 6.80 2,000 0 0.0
07/02/2022
7
 508,335 6.40 7 6.50 0 0 0
28/01/2022
6.40
 374,603 6.50 6.70 6.30 0 0 0
27/01/2022
6.50
 281,310 6.50 6.70 6.30 0 0 0
26/01/2022
6.50
 367,102 6.70 6.90 6.40 0 0 0
25/01/2022
6.70
 562,568 6.20 6.80 5.90 0 500 -0.0
24/01/2022
6.20
 1,081,041 6.80 7 6.20 0 0 0
21/01/2022
6.80
 1,033,563 6.20 6.80 6.30 0 0 0
20/01/2022
6.20
 954,200 5.70 6.20 5.30 0 0 0
19/01/2022
5.70
 1,569,300 6.30 6.30 5.70 0 0 0
18/01/2022
6.30
 1,493,600 6.90 6.90 6.30 1,500 64,000 -0.4
17/01/2022
6.90
 1,338,910 7.50 7.80 6.80 500 0 0.0
14/01/2022
7.50
 1,274,822 7.50 7.90 6.80 1,400 5,100 -0.0
13/01/2022
7.50
 2,653,922 8.30 8.40 7.50 0 72,100 -0.5
12/01/2022
8.30
 2,805,800 8.60 8.60 7.80 0 0 0
11/01/2022
8.60
 2,245,872 9.20 9.20 8.30 0 0 0
10/01/2022
9.20
 4,265,245 9 9.80 9 30,000 0 0.3
07/01/2022
9
 4,674,754 8.30 9.10 8.20 27,200 0 0.2
06/01/2022
8.30
 2,675,241 8.10 8.60 8 0 0 0
05/01/2022
8.10
 1,700,324 8.20 8.30 8 0 0 0
04/01/2022
8.20
 1,981,295 8 8.30 8 0 0 0
31/12/2021
8
 1,121,895 8.30 8.40 8 0 0 0
30/12/2021
8.30
 1,928,050 8.30 8.50 8.20 0 4,000 -0.0
29/12/2021
8.30
 2,587,415 8.20 8.30 8 100 0 0.0
28/12/2021
8.20
 2,426,122 8.40 8.50 8.10 100 0 0.0
27/12/2021
8.40
 949,947 8.40 8.60 8.30 5,000 0 0.0
24/12/2021
8.40
 2,523,822 8.20 8.80 8.10 0 15,000 -0.1
23/12/2021
8.20
 1,652,110 8.30 8.40 7.90 0 0 0
22/12/2021
8.30
 3,329,420 7.90 8.50 7.90 0 10,000 -0.1
21/12/2021
7.90
 1,649,859 7.90 7.90 7.70 3,000 0 0.0
20/12/2021
7.90
 1,263,527 8.10 8.20 7.80 3,000 0 0.0
17/12/2021
8.10
 3,065,887 8 8.30 7.80 46,900 0 0.4
16/12/2021
8
 1,857,555 7.70 8 7.50 0 0 0
15/12/2021
7.70
 1,226,100 7.80 7.80 7.50 0 237 -0.0
14/12/2021
7.80
 1,159,981 8 8 7.70 2,000 0 0.0
13/12/2021
8
 1,072,307 7.60 8 7.50 2,000 0 0.0
10/12/2021
7.60
 1,377,382 7.70 7.80 7.40 0 0 0
09/12/2021
7.70
 1,583,645 7.50 7.90 7.30 66,000 0 0.5
08/12/2021
7.50
 2,037,858 7.90 8 7.40 0 0 0
07/12/2021
7.90
 3,223,169 8 8 7.20 0 0 0
06/12/2021
8
 3,187,916 8.80 8.80 8 1,000 0 0.0
03/12/2021
8.80
 5,372,442 8.30 9.10 8.40 0 0 0
02/12/2021
8.30
 2,522,149 7.60 8.30 7.50 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |