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)
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
01/12/2021
11.35
 6,965,700 11.60 11.75 11.25 34,200 379,400 -3.9
30/11/2021
11.60
 8,487,700 11.75 12 11.55 20,800 351,400 -3.9
29/11/2021
11.75
 9,583,500 11.70 12.20 11.20 191,200 1,000 1.8
26/11/2021
11.70
 11,961,600 11.60 12.25 11.20 111,000 462,000 -4.1
25/11/2021
11.60
 9,545,600 11.50 12 11.25 85,500 85,200 -0.0
24/11/2021
11.50
 15,516,600 10.75 11.50 11.15 0 285,100 -3.3
23/11/2021
10.75
 8,032,300 10.05 10.75 9.80 163,200 103,200 0.6
22/11/2021
10.05
 11,554,200 10.80 10.80 10.05 60,400 157,700 -1.0
19/11/2021
10.80
 15,885,400 11.25 11.60 10.50 3,700 513,900 -5.6
18/11/2021
11.25
 13,995,500 10.55 11.25 10.60 143,000 67,200 0.9
17/11/2021
10.55
 6,496,500 10.40 10.90 10.20 232,000 33,100 2.1
16/11/2021
10.40
 12,269,500 10.85 10.85 10.20 261,900 22,100 2.5
15/11/2021
10.85
 13,168,600 10.80 11.20 10.50 114,600 23,600 1.0
12/11/2021
10.80
 12,172,300 10.30 10.95 10.40 180,600 39,700 1.5
11/11/2021
10.30
 16,677,900 9.66 10.30 9.80 235,200 800 2.4
10/11/2021
9.66
 9,153,800 9.20 9.80 9.20 294,800 13,500 2.7
09/11/2021
9.20
 8,266,600 9.28 9.30 9.16 78,900 23,400 0.5
08/11/2021
9.28
 6,500,600 9.30 9.49 9.25 800 203,500 -1.9
05/11/2021
9.30
 5,967,600 9.04 9.50 9.16 104,900 1,000 1.0
04/11/2021
9.04
 8,464,300 9.03 9.28 8.70 86,100 20,000 0.5
03/11/2021
9.03
 19,827,300 9.70 9.71 9.03 9,300 101,600 -0.9
02/11/2021
9.70
 7,386,100 9.85 9.98 9.66 1,800 63,500 -0.6
01/11/2021
9.85
 10,455,000 9.58 10.10 9.59 114,800 311,400 -2.0
29/10/2021
9.58
 11,321,200 9.16 9.63 9.15 191,900 93,800 0.9
28/10/2021
9.16
 7,592,400 9.10 9.30 9.06 92,600 4,200 0.8
27/10/2021
9.10
 8,103,300 9.19 9.26 9.10 73,400 42,000 0.3
26/10/2021
9.19
 7,432,700 9.05 9.38 8.86 101,500 33,500 0.6
25/10/2021
9.05
 8,932,900 9.15 9.44 9 89,100 31,000 0.5
22/10/2021
9.15
 10,268,700 8.96 9.30 8.72 259,800 2,100 2.3
21/10/2021
8.96
 6,090,000 9.05 9.20 8.85 11,500 36,100 -0.2
20/10/2021
9.05
 22,663,600 8.48 9.07 8.50 409,900 20,900 3.5
19/10/2021
8.48
 10,595,800 8.10 8.56 7.90 201,800 196,000 0.1
18/10/2021
8.10
 5,994,200 8.30 8.32 8.08 500 140,100 -1.1
15/10/2021
8.30
 16,049,000 8.10 8.56 7.80 51,400 155,000 -0.8
14/10/2021
8.10
 12,438,800 7.63 8.10 7.61 211,100 100,000 0.8
13/10/2021
7.63
 3,476,000 7.59 7.73 7.56 31,100 60,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |