CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.10
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
(2026-06-29) 		-0.20 -8.70% 7,675,300 30,000 0
2.10
2.70
2.10
2 tháng
(2026-06-01) 		-0.10 -4.55% 10,285,200 30,000 0
2.10
2.70
2.10
3 tháng
(2026-05-04) 		-0.20 -8.70% 11,436,000 30,000 0
2.10
2.70
2.10
6 tháng
(2026-01-30) 		-0.20 -8.70% 17,847,800 30,000 0
2.10
2.70
2.10
12 tháng
(2025-08-04) 		-0.60 -22.22% 46,841,600 32,400 0.0
2.10
3.10
2.10
24 tháng
(2024-08-08) 		-0.70 -25% 99,595,470 -86,678 -0.3
2.10
3.20
2.10
36 tháng
(2023-08-14) 		-2.10 -50% 275,351,220 -59,783 -0.1
2.10
5.60
2.10
60 tháng
(2021-08-24) 		-1.30 -38.24% 665,836,332 -80,455 -0.3
1.60
9.20
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |