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)
12/10/2021
7.59
 8,016,300 7.50 7.79 7.40 0 121,700 -0.9
11/10/2021
7.50
 4,883,300 7.59 7.80 7.50 7,700 6,600 0.0
08/10/2021
7.59
 7,180,100 7.80 7.99 7.52 59,800 5,000 0.4
07/10/2021
7.80
 15,453,200 7.30 7.81 7.35 196,700 11,600 1.4
06/10/2021
7.30
 3,093,600 7.18 7.30 7.16 11,300 80,400 -0.5
05/10/2021
7.18
 2,458,700 7.14 7.32 7.16 400 100 0.0
04/10/2021
7.14
 3,272,200 7.09 7.30 7.06 280,000 0 2.0
01/10/2021
7.09
 2,933,300 7.24 7.24 7.06 14,200 8,900 0.0
30/09/2021
7.24
 2,789,600 7.06 7.40 7.06 5,000 49,000 -0.3
29/09/2021
7.06
 2,623,000 7.07 7.10 7.03 10,000 128,600 -0.8
28/09/2021
7.07
 6,692,100 7.05 7.10 6.80 10,300 227,900 -1.5
27/09/2021
7.05
 8,792,900 7.33 7.33 7.05 119,000 252,000 -0.9
24/09/2021
7.33
 4,568,200 7.51 7.60 7.28 94,800 81,500 0.1
23/09/2021
7.51
 20,588,000 7.62 8.15 7.51 191,900 270,000 -0.6
22/09/2021
7.62
 13,105,800 7.13 7.62 7.14 190,500 5,900 1.4
21/09/2021
7.13
 4,648,300 7.20 7.20 7.08 44,800 0 0.3
20/09/2021
7.20
 6,174,400 7.18 7.38 7.10 95,800 1,100 0.7
17/09/2021
7.18
 5,320,900 6.97 7.30 6.98 266,200 0 1.9
16/09/2021
6.97
 5,087,000 7.02 7.09 6.93 8,100 61,400 -0.4
15/09/2021
7.02
 12,209,500 7.22 7.22 6.73 23,900 80,300 -0.4
14/09/2021
7.22
 4,905,400 7.22 7.33 7.19 0 6,500 -0.0
13/09/2021
7.22
 3,817,100 7.22 7.36 7.17 0 8,800 -0.1
10/09/2021
7.22
 2,365,400 7.25 7.34 7.16 23,600 0 0.2
09/09/2021
7.25
 3,367,600 7.17 7.25 7.08 0 18,000 -0.1
08/09/2021
7.17
 3,555,200 7.28 7.33 7.10 0 119,800 -0.9
07/09/2021
7.28
 5,979,500 7.53 7.68 7.28 500 101,900 -0.8
06/09/2021
7.53
 11,357,300 7.29 7.70 7.30 209,100 600 1.6
01/09/2021
7.29
 3,665,200 7.28 7.39 7.21 48,400 100 0.4
31/08/2021
7.28
 4,360,900 7.39 7.40 7.23 53,800 3,700 0.4
30/08/2021
7.39
 6,722,300 7.15 7.45 7.16 111,300 0 0.8
27/08/2021
7.15
 6,057,700 6.83 7.20 6.86 189,800 9,800 1.3
26/08/2021
6.83
 2,804,400 6.90 6.92 6.75 200 44,200 -0.3
25/08/2021
6.90
 1,771,600 6.91 6.95 6.81 13,500 70,800 -0.4
24/08/2021
6.91
 4,571,500 6.72 6.97 6.69 15,400 5,100 0.1
23/08/2021
6.72
 5,681,600 6.94 6.94 6.70 29,600 0 0.2
20/08/2021
6.94
 11,662,700 7.28 7.28 6.78 81,300 89,300 -0.0
19/08/2021
7.28
 6,603,400 7.35 7.42 7.26 14,900 48,300 -0.2
18/08/2021
7.35
 3,766,700 7.47 7.50 7.33 0 32,000 -0.2
17/08/2021
7.47
 4,188,300 7.54 7.61 7.42 6,100 13,000 -0.1
16/08/2021
7.54
 9,754,700 7.35 7.62 7.28 120,000 0 0.9
13/08/2021
7.35
 5,987,700 7.40 7.53 7.24 39,600 89,800 -0.4
12/08/2021
7.40
 4,626,100 7.40 7.57 7.32 12,700 27,100 -0.1
11/08/2021
7.40
 6,414,300 7.65 7.74 7.40 5,000 176,600 -1.3
10/08/2021
7.65
 9,954,700 7.39 7.78 7.39 77,800 0 0.6
09/08/2021
7.39
 4,106,800 7.37 7.49 7.33 500 100 0.0
06/08/2021
7.37
 9,109,700 7.24 7.60 7.24 84,000 6,000 0.6
05/08/2021
7.24
 3,256,500 7.22 7.29 7.14 78,400 0 0.6
04/08/2021
7.22
 3,580,500 7.20 7.30 7.19 100 0 0.0
03/08/2021
7.20
 3,774,000 7.16 7.32 7.13 24,900 24,800 0.0
02/08/2021
7.16
 4,225,800 7.13 7.30 7.01 32,300 0 0.2
30/07/2021
7.13
 4,832,100 7.20 7.34 7.11 0 35,700 -0.3
29/07/2021
7.20
 2,433,200 7.26 7.30 7.15 0 88,100 -0.6
28/07/2021
7.26
 3,006,900 7.52 7.53 7.26 0 49,600 -0.4
27/07/2021
7.52
 5,411,000 7.04 7.52 7.04 48,500 4,900 0.3
26/07/2021
7.04
 2,504,000 7.04 7.10 6.60 90,300 5,400 0.6
23/07/2021
7.04
 2,820,200 7.22 7.23 7.03 35,700 63,700 -0.2
22/07/2021
7.22
 2,559,000 7.15 7.25 7.05 14,100 0 0.1
21/07/2021
7.15
 3,735,800 6.93 7.20 6.94 200 0 0.0
20/07/2021
6.93
 5,840,900 6.48 6.93 6.48 73,000 7,400 0.5
19/07/2021
6.48
 3,762,900 6.84 6.84 6.47 0 0 0
16/07/2021
6.84
 2,306,100 6.91 6.98 6.82 600 36,500 -0.2
15/07/2021
6.91
 2,825,900 6.70 6.96 6.70 7,400 1,300 0.0
14/07/2021
6.70
 2,463,800 6.96 7.07 6.70 0 3,000 -0.0
13/07/2021
6.96
 4,503,300 6.51 6.96 6.49 36,300 1,400 0.2
12/07/2021
6.51
 6,455,300 7 7 6.51 4,500 115,700 -0.7
09/07/2021
7
 4,167,000 7.07 7.22 6.90 0 0 0
08/07/2021
7.07
 3,429,400 7 7.30 6.99 1,900 49,300 -0.3
07/07/2021
7
 5,029,800 7.10 7.15 6.90 117,300 0 0.8
06/07/2021
7.10
 5,190,600 7.37 7.60 7.10 5,000 4,000 0.0
05/07/2021
7.37
 9,341,900 7.67 7.67 7.30 57,300 1,900 0.1
02/07/2021
7.67
 6,625,200 7.91 7.96 7.65 1,600 17,300 -0.1
01/07/2021
7.91
 6,007,500 7.78 8 7.70 1,000 1,300 -0.0
30/06/2021
7.78
 8,545,900 7.90 8.12 7.73 1,000 3,000 -0.0
29/06/2021
7.90
 27,598,300 8.26 8.83 7.90 29,200 35,800 -0.1
28/06/2021
8.26
 4,099,700 7.72 8.26 8.26 0 2,500 -0.0
25/06/2021
7.72
 5,986,800 7.22 7.72 7.72 0 3,000 -0.0
24/06/2021
7.22
 4,210,600 7.05 7.30 6.86 25,600 200 0.2
23/06/2021
7.05
 4,301,300 7.23 7.23 6.90 0 12,600 -0.1
22/06/2021
7.23
 5,141,700 7.37 7.50 7.12 2,000 94,200 -0.7
21/06/2021
7.37
 7,173,700 7.21 7.56 7.11 3,100 43,100 -0.3
18/06/2021
7.21
 5,174,500 7.10 7.49 7.10 5,500 2,000 0.0
17/06/2021
7.10
 4,500,600 7.12 7.20 7.02 4,000 7,800 -0.0
16/06/2021
7.12
 10,548,300 6.67 7.13 6.49 21,500 25,100 -0.0
15/06/2021
6.67
 2,872,300 6.73 6.73 6.59 0 0 0
14/06/2021
6.73
 3,248,200 6.86 6.91 6.70 8,800 0 0.1
11/06/2021
6.86
 8,066,900 6.55 6.95 6.60 61,700 4,000 0.4
10/06/2021
6.55
 2,465,300 6.43 6.70 6.43 100 39,000 -0.3
09/06/2021
6.43
 2,183,300 6.37 6.50 6.35 200 73,800 -0.5
08/06/2021
6.37
 3,362,600 6.40 6.64 6.33 26,100 9,500 0.1
07/06/2021
6.40
 3,641,000 6.57 6.57 6.33 300 0 0.0
04/06/2021
6.57
 3,144,400 6.70 6.70 6.50 66,000 0 0.4
03/06/2021
6.70
 3,978,300 6.50 6.85 6.55 130,300 3,800 0.9
02/06/2021
6.50
 5,624,500 6.08 6.50 6 3,300 200 0.0
01/06/2021
6.08
 4,138,400 6.28 6.28 6.05 0 0 0
31/05/2021
6.28
 5,583,400 6.57 6.57 6.25 8,300 80,200 -0.5
28/05/2021
6.57
 4,058,100 6.60 6.63 6.50 400 19,700 -0.1
27/05/2021
6.60
 2,693,400 6.74 6.86 6.55 0 6,500 -0.0
26/05/2021
6.74
 3,120,500 6.80 6.82 6.60 0 0 0
25/05/2021
6.80
 3,496,400 6.81 6.88 6.71 78,800 0 0.5
24/05/2021
6.81
 2,000,300 6.78 6.99 6.79 26,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |