CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

2.67
0
(0%)
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)
21/05/2021
6.78
 7,088,300 6.53 6.98 6.20 900 25,500 -0.2
20/05/2021
6.53
 6,146,100 6.80 6.80 6.50 2,200 3,800 -0.0
19/05/2021
6.80
 3,279,600 6.85 6.99 6.78 0 0 0
18/05/2021
6.85
 3,348,000 6.90 6.98 6.80 1,000 8,500 -0.1
17/05/2021
6.90
 4,456,900 7.04 7.09 6.80 0 18,400 -0.1
14/05/2021
7.04
 3,537,200 7.10 7.19 7.02 800 100 0.0
13/05/2021
7.10
 3,610,100 7.19 7.27 7.01 141,500 59,600 0.6
12/05/2021
7.19
 3,846,100 6.95 7.27 6.90 57,300 0 0.4
11/05/2021
6.95
 3,543,200 6.93 7.13 6.87 200 39,800 -0.3
10/05/2021
6.93
 4,378,200 6.95 7.15 6.72 1,800 17,200 -0.1
07/05/2021
6.95
 4,874,500 7.08 7.20 6.90 40,000 61,000 -0.1
06/05/2021
7.08
 7,421,700 7.20 7.28 7.01 42,600 22,000 0.1
05/05/2021
7.20
 8,618,400 7.29 7.40 7.12 0 69,500 -0.5
04/05/2021
7.29
 6,721,600 7.65 7.65 7.13 25,300 28,400 -0.0
29/04/2021
7.65
 16,748,800 7.53 8.05 7.65 300 432,400 -3.4
28/04/2021
7.53
 2,102,800 7.04 7.53 7.53 0 0 0
27/04/2021
7.04
 5,151,000 6.58 7.04 6.52 105,600 1,100 0.7
26/04/2021
6.58
 3,664,000 6.87 6.88 6.55 18,400 146,400 -0.9
23/04/2021
6.87
 8,046,400 6.85 7.08 6.40 455,000 16,100 2.9
22/04/2021
6.85
 7,104,200 7.36 7.36 6.85 11,300 24,200 -0.1
20/04/2021
7.36
 5,439,800 7.65 7.83 7.22 500 109,000 -0.8
19/04/2021
7.65
 10,814,500 7.29 7.72 6.78 220,900 20,000 1.4
16/04/2021
7.29
 13,271,300 7.60 7.60 7.07 14,000 10,000 0.0
15/04/2021
7.60
 6,695,400 7.92 8 7.60 3,000 169,700 -1.3
14/04/2021
7.92
 9,386,600 7.81 8.15 7.50 32,900 205,500 -1.3
13/04/2021
7.81
 7,560,700 8 8.10 7.70 89,100 93,000 -0.0
12/04/2021
8
 11,771,900 7.93 8.20 7.71 102,000 143,800 -0.3
09/04/2021
7.93
 7,336,600 8.15 8.22 7.92 2,300 70,100 -0.5
08/04/2021
8.15
 6,683,000 7.91 8.29 8 74,100 0 0.6
07/04/2021
7.91
 10,444,400 7.40 7.91 7.47 310,700 5,000 2.4
06/04/2021
7.40
 8,058,100 7.18 7.50 7.13 8,000 0 0.1
05/04/2021
7.18
 5,645,200 7.30 7.36 7.15 1,100 81,900 -0.6
02/04/2021
7.30
 7,278,000 7.30 7.50 7.16 48,900 7,000 0.3
01/04/2021
7.30
 8,616,300 7.20 7.35 7 133,300 2,100 0.9
31/03/2021
7.20
 7,167,400 7.36 7.36 7.01 13,600 39,300 -0.2
30/03/2021
7.36
 10,608,300 7.17 7.60 7.25 9,400 141,200 -1.0
29/03/2021
7.17
 14,039,500 6.71 7.17 6.63 74,900 0 0.5
26/03/2021
6.71
 7,783,000 6.81 6.83 6.43 0 183,400 -1.2
25/03/2021
6.81
 10,989,700 6.60 6.88 6.65 0 21,000 -0.1
24/03/2021
6.60
 10,610,600 6.48 6.89 6.29 10,500 1,500 0.1
23/03/2021
6.48
 8,700,500 6.30 6.65 6.35 132,000 6,200 0.8
22/03/2021
6.30
 5,456,600 6.05 6.35 6.05 193,900 23,000 1.0
19/03/2021
6.05
 6,276,700 6.18 6.18 5.83 2,000 46,500 -0.3
18/03/2021
6.18
 4,043,300 6.19 6.25 6.14 11,500 2,800 0.1
17/03/2021
6.19
 4,737,700 6.36 6.36 6.17 3,700 6,000 -0.0
16/03/2021
6.36
 2,989,800 6.42 6.50 6.27 6,000 6,200 -0.0
15/03/2021
6.42
 6,609,600 6.18 6.60 6.16 44,600 17,300 0.2
12/03/2021
6.18
 4,835,300 6.13 6.25 6.04 8,700 2,000 0.0
11/03/2021
6.13
 4,739,500 6.13 6.23 6.05 6,200 0 0.0
10/03/2021
6.13
 4,379,100 6.25 6.40 6.01 0 0 0
09/03/2021
6.25
 9,076,300 6.02 6.41 6.10 0 2,000 -0.0
08/03/2021
6.02
 3,291,300 5.63 6.02 6 0 0 0
05/03/2021
5.63
 2,976,400 5.78 5.78 5.50 0 47,500 -0.3
04/03/2021
5.78
 5,541,500 5.78 6.18 5.40 6,300 7,900 -0.0
03/03/2021
5.78
 5,903,600 5.41 5.78 5.41 0 197,200 -1.1
02/03/2021
5.41
 5,769,400 5.06 5.41 5.10 47,500 3,500 0.2
01/03/2021
5.06
 2,081,800 5.06 5.12 5.05 4,500 0 0.0
26/02/2021
5.06
 1,801,300 5.09 5.09 4.99 3,100 200 0.0
25/02/2021
5.09
 1,765,000 5.09 5.13 5.02 7,600 0 0.0
24/02/2021
5.09
 2,431,900 5.13 5.19 5.05 5,000 6,600 -0.0
23/02/2021
5.13
 1,824,000 5.14 5.15 5.09 0 60,200 -0.3
22/02/2021
5.14
 2,385,700 5.10 5.22 5.07 0 112,300 -0.6
19/02/2021
5.10
 2,337,100 5.14 5.20 5 2,000 11,000 -0.0
18/02/2021
5.14
 2,415,200 5.07 5.28 5.07 18,900 0 0.1
17/02/2021
5.07
 1,962,200 4.74 5.07 4.77 160,300 2,000 0.8
09/02/2021
4.74
 2,219,500 4.70 4.87 4.50 17,600 103,400 -0.4
08/02/2021
4.70
 4,387,800 4.99 4.99 4.65 3,000 60,300 -0.3
05/02/2021
4.99
 3,503,300 4.81 5.07 4.86 0 28,500 -0.1
04/02/2021
4.81
 3,778,100 4.50 4.81 4.45 102,800 323,800 -1.0
03/02/2021
4.50
 4,543,400 4.28 4.55 4.19 60,200 85,200 -0.1
02/02/2021
4.28
 7,406,200 4.60 4.60 4.28 19,600 83,000 -0.3
01/02/2021
4.60
 4,020,000 4.94 4.94 4.60 100 25,000 -0.1
29/01/2021
4.94
 6,442,900 4.83 5.05 4.50 454,900 33,200 2.0
28/01/2021
4.83
 3,077,300 5.19 5.19 4.83 1,300 0 0.0
27/01/2021
5.19
 6,771,400 5.58 5.58 5.19 116,300 46,600 0.4
26/01/2021
5.58
 8,820,600 5.98 5.98 5.57 5,400 33,500 -0.2
25/01/2021
5.98
 6,179,300 6.43 6.46 5.98 57,800 0 0.4
22/01/2021
6.43
 5,647,000 6.68 6.69 6.43 42,600 12,100 0.2
21/01/2021
6.68
 6,129,600 6.60 6.75 6.39 53,900 306,000 -1.6
20/01/2021
6.60
 5,459,200 6.70 6.75 6.24 40,000 229,800 -1.2
19/01/2021
6.70
 9,757,800 6.98 7.20 6.50 16,600 4,100 0.1
18/01/2021
6.98
 11,673,800 6.53 6.98 6.66 238,200 0 1.6
15/01/2021
6.53
 6,186,400 6.45 6.63 6.44 255,600 0 1.7
14/01/2021
6.45
 4,375,200 6.50 6.51 6.40 5,400 65,100 -0.4
13/01/2021
6.50
 6,971,200 6.63 6.71 6.48 1,000 105,600 -0.7
12/01/2021
6.63
 5,388,800 6.55 6.80 6.41 21,000 64,000 -0.3
11/01/2021
6.55
 5,238,900 6.51 6.75 6.41 6,100 34,000 -0.2
08/01/2021
6.51
 7,081,200 6.55 6.90 6.40 400 95,700 -0.6
07/01/2021
6.55
 10,916,000 6.13 6.55 6.10 152,000 0 1.0
06/01/2021
6.13
 6,272,700 6.17 6.32 6.10 0 0 0
05/01/2021
6.17
 8,730,000 6.10 6.38 6.01 97,300 8,700 0.6
04/01/2021
6.10
 6,610,600 6.15 6.22 6.08 54,500 45,400 0.1
31/12/2020
6.15
 5,477,690 6.15 6.38 6.11 4,250 172,320 -1.0
30/12/2020
6.15
 9,564,610 5.97 6.35 6.02 13,290 14,560 -0.0
29/12/2020
5.97
 8,364,600 5.74 6.08 5.68 91,940 40,950 0.3
28/12/2020
5.74
 5,935,470 5.85 5.86 5.67 37,830 83,770 -0.3
25/12/2020
5.85
 3,864,120 5.89 5.95 5.70 44,950 69,780 -0.1
24/12/2020
5.89
 5,135,440 6.07 6.07 5.67 500 57,310 -0.3
23/12/2020
6.07
 14,446,210 5.69 6.08 5.74 229,450 6,000 1.4
22/12/2020
5.69
 5,097,590 5.50 5.73 5.46 80,170 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |