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)
02/12/2021
8.30
 2,522,149 7.60 8.30 7.50 0 200 -0.0
01/12/2021
7.60
 2,237,765 7.40 7.60 7.20 0 0 0
30/11/2021
7.40
 4,289,640 7 7.60 7 0 0 0
29/11/2021
7
 2,053,690 6.80 7 6.50 0 100 -0.0
26/11/2021
6.80
 2,714,100 7.10 7.20 6.70 0 6,000 -0.0
25/11/2021
7.10
 3,116,177 7.30 7.50 6.90 0 3,000 -0.0
24/11/2021
7.30
 3,727,848 7 7.70 7.20 100 0 0.0
23/11/2021
7
 1,860,171 6.40 7 6 1,000 100 0.0
22/11/2021
6.40
 3,131,609 6.90 7.10 6.30 0 0 0
19/11/2021
6.90
 3,927,949 7.10 7.50 6.50 1,300 34,800 -0.2
18/11/2021
7.10
 2,798,855 7 7.60 6.80 0 0 0
17/11/2021
7
 1,858,362 6.70 7 6.50 0 4,800 -0.0
16/11/2021
6.70
 3,398,389 7.20 7.20 6.50 5,100 200 0.0
15/11/2021
7.20
 1,990,816 7.10 7.50 6.90 0 3,100 -0.0
12/11/2021
7.10
 2,910,143 6.50 7.10 6.50 3,800 50,900 -0.3
11/11/2021
6.50
 3,199,043 6 6.60 6 0 40,000 -0.3
10/11/2021
6
 1,221,738 6.10 6.10 5.90 0 0 0
09/11/2021
6.10
 742,590 6.10 6.20 6 300 0 0.0
08/11/2021
6.10
 1,077,976 6.10 6.20 6 0 5,800 -0.0
05/11/2021
6.10
 1,083,475 6 6.10 5.90 300 2,500 -0.0
04/11/2021
6
 834,811 6 6.10 5.90 200 500 -0.0
03/11/2021
6
 2,169,743 6.30 6.70 6 600 1,000 -0.0
02/11/2021
6.30
 1,100,677 6.10 6.30 6.10 1,700 75 0.0
01/11/2021
6.10
 2,268,679 6.10 6.40 5.90 300 0 0.0
29/10/2021
6.10
 1,607,932 5.90 6.10 5.80 2,000 20,000 -0.1
28/10/2021
5.90
 1,302,952 5.80 6.10 5.80 0 0 0
27/10/2021
5.80
 4,305,800 6.20 6.20 5.60 10,100 2,000 0.0
26/10/2021
6.20
 949,100 6.20 6.30 5.90 1,200 500 0.0
25/10/2021
6.20
 1,906,200 6.30 6.60 6 2,700 0 0.0
22/10/2021
6.30
 4,843,000 5.90 6.40 5.60 18,700 0 0.1
21/10/2021
5.90
 2,308,300 5.70 6.20 5.60 0 0 0
20/10/2021
5.70
 3,439,900 5.20 5.70 5.10 21,000 0 0.1
19/10/2021
5.20
 1,364,100 5.10 5.30 4.90 0 0 0
18/10/2021
5.10
 1,007,100 5 5.20 4.90 0 3,500 0
15/10/2021
5
 1,524,900 4.90 5.20 4.80 0 11,500 -0.1
14/10/2021
4.90
 813,400 4.90 5 4.80 0 0 0
13/10/2021
4.90
 758,200 4.90 5 4.70 0 0 0
12/10/2021
4.90
 1,043,900 4.70 5.10 4.60 5,000 1,200 0.0
11/10/2021
4.70
 801,400 4.90 4.90 4.70 1,000 0 0.0
08/10/2021
4.90
 693,300 5.20 5.20 4.90 0 0 0
07/10/2021
5.20
 892,368 5 5.30 4.80 700 1,200 -0.0
06/10/2021
5
 1,041,900 4.60 5 4.50 0 11,700 -0.1
05/10/2021
4.60
 720,567 4.50 4.70 4.40 0 0 0
04/10/2021
4.50
 917,028 5 5 4.50 1,300 2,400 -0.0
01/10/2021
5
 1,808,910 5.10 5.10 4.70 4,000 11,500 -0.0
30/09/2021
5.10
 669,014 4.80 5.20 4.50 0 5,000 -0.0
29/09/2021
4.80
 949,500 4.80 4.90 4.50 100 0 0.0
28/09/2021
4.80
 3,276,727 4.80 4.90 4.40 2,700 15,000 -0.1
27/09/2021
4.80
 1,089,151 5.30 5.30 4.80 15,200 0 0.1
24/09/2021
5.30
 1,859,320 5.80 5.80 5.30 600 0 0.0
23/09/2021
5.80
 6,032,711 6 6.60 5.40 16,500 0 0.1
22/09/2021
6
 1,189,848 5.50 6 5.90 0 2,000 -0.0
21/09/2021
5.50
 3,251,335 5 5.50 5.20 2,400 10,200 -0.0
20/09/2021
5
 1,304,663 4.60 5 4.80 0 0 0
17/09/2021
4.60
 2,033,454 4.20 4.60 4.10 0 4,500 -0.0
16/09/2021
4.20
 2,052,498 4.50 4.50 4.10 3,300 0 0.0
15/09/2021
4.50
 2,343,600 4.40 4.80 4.40 1,700 5,525 -0.0
14/09/2021
4.40
 3,252,748 4 4.40 4.10 5,000 100,000 -0.4
13/09/2021
4
 2,737,947 3.70 4 3.40 2,000 0 0.0
10/09/2021
3.70
 901,481 3.80 3.80 3.60 2,900 800 0.0
09/09/2021
3.80
 580,407 3.70 3.80 3.60 1,900 0 0.0
08/09/2021
3.70
 1,280,560 3.60 3.80 3.60 107,000 0 0.4
07/09/2021
3.60
 2,120,478 4 4.20 3.60 100 0 0.0
06/09/2021
4
 1,474,075 3.90 4.10 3.90 800 0 0.0
01/09/2021
3.90
 2,068,300 3.70 4 3.70 100 0 0.0
31/08/2021
3.70
 1,026,305 3.60 3.70 3.50 1,800 0 0.0
30/08/2021
3.60
 1,535,008 3.60 3.70 3.50 200 1,700 -0.0
27/08/2021
3.60
 1,040,310 3.40 3.60 3.30 0 0 0
26/08/2021
3.40
 269,407 3.50 3.60 3.40 0 0 0
25/08/2021
3.50
 618,322 3.40 3.60 3.40 0 0 0
24/08/2021
3.40
 781,702 3.50 3.60 3.30 1,000 0 0.0
23/08/2021
3.50
 726,033 3.40 3.60 3.40 0 0 0
20/08/2021
3.40
 1,043,000 3.60 3.60 3.40 1,000 0 0.0
19/08/2021
3.60
 829,500 3.60 3.60 3.40 6,000 0 0.0
18/08/2021
3.60
 829,184 3.60 3.70 3.40 1,000 0 0.0
17/08/2021
3.60
 843,600 3.90 3.90 3.60 1,000 0 0.0
16/08/2021
3.90
 1,925,500 3.60 3.90 3.70 0 9,000 -0.0
13/08/2021
3.60
 2,319,670 3.30 3.60 3.30 0 0 0
12/08/2021
3.30
 698,200 3.20 3.40 3.10 1,000 0 0.0
11/08/2021
3.20
 299,900 3.20 3.30 3.10 0 0 0
10/08/2021
3.20
 450,220 3.30 3.30 3.10 800 0 0.0
09/08/2021
3.30
 287,619 3.10 3.30 3.10 0 0 0
06/08/2021
3.10
 640,000 3.10 3.40 3.10 0 0 0
05/08/2021
3.10
 1,007,100 2.90 3.10 2.90 5,000 0 0.0
04/08/2021
2.90
 118,700 3 3 2.90 0 0 0
03/08/2021
3
 133,700 2.90 3 2.90 0 0 0
02/08/2021
2.90
 206,700 2.90 3 2.90 0 0 0
30/07/2021
2.90
 68,700 2.90 3 2.90 0 0 0
29/07/2021
2.90
 121,100 3 3 2.90 0 0 0
28/07/2021
3
 287,022 3 3 2.80 0 0 0
27/07/2021
3
 195,500 2.90 3 2.80 0 0 0
26/07/2021
2.90
 132,310 3 3 2.80 0 0 0
23/07/2021
3
 246,706 2.90 3 2.90 0 0 0
22/07/2021
2.90
 207,400 2.90 3 2.80 0 0 0
21/07/2021
2.90
 178,100 2.90 3 2.90 0 0 0
20/07/2021
2.90
 105,920 2.80 2.90 2.70 0 0 0
19/07/2021
2.80
 372,854 3.10 3.10 2.80 0 0 0
16/07/2021
3.10
 487,515 3.10 3.10 2.90 0 0 0
15/07/2021
3.10
 132,515 3 3.10 2.90 0 0 0
14/07/2021
3
 284,018 3 3.10 2.90 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |