CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.20
-0.10
(-4.35%)
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
(2025-12-30) 		0 0% 1,755,300 100 0.0
2.20
2.40
2.20
2 tháng
(2025-12-01) 		-0.10 -4.17% 3,377,800 2,600 0.0
2.20
2.50
2.20
3 tháng
(2025-10-31) 		-0.20 -8% 4,841,100 2,500 0.0
2.20
2.60
2.20
6 tháng
(2025-08-04) 		-0.40 -14.81% 28,888,100 2,400 0.0
2.20
3.10
2.20
12 tháng
(2025-02-03) 		-0.60 -20.69% 59,224,835 -89,700 -0.2
2.10
3.20
2.20
24 tháng
(2024-02-15) 		-2.40 -51.06% 163,299,231 -104,078 -0.2
2.10
5.60
2.20
36 tháng
(2023-02-14) 		0.30 15% 319,686,543 -51,583 0.0
1.90
5.60
2.20
60 tháng
(2021-02-24) 		0.10 4.55% 756,718,291 -316,905 -0.8
1.60
9.20
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
3
 388,613 2.80 3 2.80 0 0 0
12/07/2021
2.80
 514,310 2.90 3 2.70 0 0 0
09/07/2021
2.90
 235,365 3.10 3.20 2.90 200 0 0.0
08/07/2021
3.10
 589,200 2.90 3.10 2.90 0 0 0
07/07/2021
2.90
 914,440 3.10 3.10 2.80 0 0 0
06/07/2021
3.10
 259,700 3.20 3.20 3.10 0 0 0
05/07/2021
3.20
 655,592 3.20 3.30 3.10 0 0 0
02/07/2021
3.20
 649,312 3.20 3.30 3.10 0 0 0
01/07/2021
3.20
 280,610 3.30 3.40 3.20 0 0 0
30/06/2021
3.30
 409,416 3.30 3.40 3.20 0 0 0
29/06/2021
3.30
 233,410 3.40 3.40 3.30 0 0 0
28/06/2021
3.40
 193,360 3.40 3.50 3.30 0 0 0
25/06/2021
3.40
 165,410 3.30 3.50 3.30 0 0 0
24/06/2021
3.30
 296,250 3.40 3.50 3.30 0 0 0
23/06/2021
3.40
 541,513 3.50 3.60 3.40 0 0 0
22/06/2021
3.50
 616,193 3.40 3.60 3.40 0 0 0
21/06/2021
3.40
 766,300 3.40 3.60 3.40 0 0 0
18/06/2021
3.40
 463,605 3.40 3.50 3.30 0 0 0
17/06/2021
3.40
 289,100 3.30 3.40 3.30 0 0 0
16/06/2021
3.30
 201,220 3.30 3.40 3.30 0 0 0
15/06/2021
3.30
 342,571 3.40 3.50 3.30 0 0 0
14/06/2021
3.40
 334,069 3.50 3.50 3.30 3,000 1,000 0.0
11/06/2021
3.50
 309,525 3.30 3.50 3.30 0 1,400 -0.0
10/06/2021
3.30
 565,702 3.40 3.50 3.30 0 0 0
09/06/2021
3.40
 538,958 3.40 3.50 3.30 0 1,725 -0.0
08/06/2021
3.40
 361,411 3.60 3.60 3.40 0 0 0
07/06/2021
3.60
 776,920 3.60 3.80 3.50 6,400 5,000 0.0
04/06/2021
3.60
 1,057,423 3.50 3.70 3.40 0 0 0
03/06/2021
3.50
 875,120 3.40 3.60 3.30 0 43,700 -0.1
02/06/2021
3.40
 241,440 3.40 3.40 3.30 300 0 0.0
01/06/2021
3.40
 609,292 3.30 3.40 3.20 0 2,000 -0.0
31/05/2021
3.30
 608,504 3.40 3.50 3.20 0 0 0
28/05/2021
3.40
 540,949 3.30 3.40 3.20 1,400 11,200 -0.0
27/05/2021
3.30
 555,020 3.40 3.40 3.20 31,400 219,200 -0.6
26/05/2021
3.40
 523,600 3.40 3.50 3.30 18,700 0 0.1
25/05/2021
3.40
 587,100 3.40 3.60 3.30 11,400 0 0.0
24/05/2021
3.40
 500,240 3.40 3.40 3.30 0 0 0
21/05/2021
3.40
 745,477 3.50 3.50 3.30 12,400 25 0.0
20/05/2021
3.50
 319,000 3.60 3.60 3.40 13,000 0 0.0
19/05/2021
3.60
 1,296,627 3.60 3.90 3.60 100,000 0 0.4
18/05/2021
3.60
 2,092,772 3.30 3.60 3.40 49,000 0 0.2
17/05/2021
3.30
 995,242 3.30 3.40 3.20 48,000 0 0.2
14/05/2021
3.30
 304,239 3.30 3.30 3.10 0 0 0
13/05/2021
3.30
 546,374 3.20 3.30 3.10 0 0 0
12/05/2021
3.20
 334,369 3.10 3.20 3 0 0 0
11/05/2021
3.10
 322,396 3 3.20 2.90 0 0 0
10/05/2021
3
 834,808 3.10 3.10 2.90 0 0 0
07/05/2021
3.10
 1,612,343 3.30 3.30 3 0 98,800 -0.3
06/05/2021
3.30
 526,100 3.40 3.50 3.20 0 0 0
05/05/2021
3.40
 708,920 3.40 3.50 3.20 0 2,300 -0.0
04/05/2021
3.40
 620,626 3.50 3.50 3.20 14,100 0 0.0
29/04/2021
3.50
 587,142 3.50 3.60 3.30 2,000 0 0.0
28/04/2021
3.50
 1,324,600 3.30 3.60 3.20 40,000 0 0.1
27/04/2021
3.30
 672,856 3.50 3.50 3.20 0 0 0
26/04/2021
3.50
 1,583,350 3.20 3.50 3.20 0 0 0
23/04/2021
3.20
 1,115,002 3.40 3.40 3.10 0 0 0
22/04/2021
3.40
 1,386,655 3.70 3.70 3.40 0 201,500 -0.7
20/04/2021
3.70
 1,036,400 3.80 3.80 3.50 0 0 0
19/04/2021
3.80
 2,224,280 4.20 4.20 3.80 0 14,800 -0.1
16/04/2021
4.20
 1,737,360 4.50 4.50 4.10 0 0 0
15/04/2021
4.50
 1,166,691 4.60 4.70 4.40 0 0 0
14/04/2021
4.60
 2,034,798 4.30 4.60 4.10 0 0 0
13/04/2021
4.30
 3,223,004 4.40 4.80 4.20 58,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |