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)
03/12/2019
2.50
 54,100 2.60 2.70 2.50 0 0 0
02/12/2019
2.60
 57,974 2.60 2.60 2.60 0 0 0
29/11/2019
2.60
 93,651 2.60 2.70 2.60 0 0 0
28/11/2019
2.60
 123,800 2.60 2.60 2.60 0 0 0
27/11/2019
2.60
 52,150 2.60 2.60 2.60 0 0 0
26/11/2019
2.60
 20,526 2.60 2.70 2.60 0 0 0
25/11/2019
2.60
 160,900 2.60 2.70 2.60 0 0 0
22/11/2019
2.60
 116,500 2.70 2.70 2.60 0 0 0
21/11/2019
2.70
 214,005 2.80 2.80 2.60 0 0 0
20/11/2019
2.80
 146,135 2.70 2.80 2.70 0 0 0
19/11/2019
2.70
 7,215 2.80 2.80 2.70 0 0 0
18/11/2019
2.80
 354,275 2.80 2.80 2.70 0 0 0
15/11/2019
2.80
 113,850 2.80 2.90 2.70 0 0 0
14/11/2019
2.80
 125,234 2.90 2.90 2.70 0 0 0
13/11/2019
2.90
 370,180 2.80 2.90 2.80 0 0 0
12/11/2019
2.80
 221,316 2.70 2.90 2.70 0 0 0
11/11/2019
2.70
 72,944 2.80 2.80 2.70 0 0 0
08/11/2019
2.80
 51,110 2.80 2.80 2.60 0 0 0
07/11/2019
2.80
 113,395 2.70 2.80 2.60 0 0 0
06/11/2019
2.70
 81,900 2.70 2.70 2.60 0 0 0
05/11/2019
2.70
 163,835 2.70 2.80 2.60 0 0 0
04/11/2019
2.70
 34,539 2.70 2.70 2.60 0 0 0
01/11/2019
2.70
 86,529 2.70 2.70 2.60 0 0 0
31/10/2019
2.70
 88,600 2.70 2.80 2.70 80 0 0.0
30/10/2019
2.70
 206,805 2.70 2.80 2.70 26,000 0 0.1
29/10/2019
2.70
 207,650 2.80 2.80 2.70 0 0 0
28/10/2019
2.80
 646,120 2.80 2.80 2.70 0 0 0
25/10/2019
2.80
 86,818 2.80 2.80 2.70 0 0 0
24/10/2019
2.80
 85,563 2.80 2.80 2.70 0 0 0
23/10/2019
2.80
 76,000 2.80 2.80 2.80 0 0 0
22/10/2019
2.80
 525,575 2.80 2.90 2.70 0 0 0
21/10/2019
2.80
 255,935 2.90 2.90 2.70 0 0 0
18/10/2019
2.90
 92,175 2.90 2.90 2.80 0 0 0
17/10/2019
2.90
 25,410 2.90 2.90 2.90 0 0 0
16/10/2019
2.90
 24,100 2.80 3 2.80 0 0 0
15/10/2019
2.80
 39,300 3 3 2.80 0 0 0
14/10/2019
3
 121,360 2.90 3 2.90 0 0 0
11/10/2019
2.90
 37,300 3 3 2.90 0 0 0
10/10/2019
3
 49,620 2.90 3 2.90 0 0 0
09/10/2019
2.90
 47,600 3.10 3.10 2.90 0 1,400 -0.0
08/10/2019
3.10
 361,700 3 3.10 3 0 0 0
07/10/2019
3
 40,600 3 3.10 3 0 0 0
04/10/2019
3
 278,300 3 3.10 3 0 0 0
03/10/2019
3
 51,900 3 3 2.90 30,000 0 0.1
02/10/2019
3
 128,400 3 3 2.90 13,000 0 0.0
01/10/2019
3
 308,300 2.80 3 2.80 0 0 0
30/09/2019
2.80
 49,900 2.90 2.90 2.80 0 0 0
27/09/2019
2.90
 92,195 2.80 2.90 2.80 0 0 0
26/09/2019
2.80
 61,100 2.80 2.90 2.80 0 0 0
25/09/2019
2.80
 46,800 2.90 2.90 2.80 0 0 0
24/09/2019
2.90
 60,300 2.80 2.90 2.80 0 0 0
23/09/2019
2.80
 35,600 2.90 2.90 2.80 0 0 0
20/09/2019
2.90
 112,067 2.90 2.90 2.80 0 0 0
19/09/2019
2.90
 116,910 2.90 3 2.80 0 0 0
18/09/2019
2.90
 157,800 3 3 2.90 0 0 0
17/09/2019
3
 73,200 2.90 3 2.90 0 0 0
16/09/2019
2.90
 77,950 3 3 2.90 0 0 0
13/09/2019
3
 72,620 2.90 3 2.90 0 0 0
12/09/2019
2.90
 38,400 3 3 2.80 0 0 0
11/09/2019
3
 33,200 3 3 2.90 0 0 0
10/09/2019
3
 76,920 3 3 2.90 0 0 0
09/09/2019
3
 68,130 3 3 3 0 0 0
06/09/2019
3
 109,300 3 3 2.90 0 0 0
05/09/2019
3
 194,250 3 3.20 3 0 0 0
04/09/2019
3
 359,810 2.80 3 2.80 0 0 0
03/09/2019
2.80
 93,030 2.90 3 2.80 0 0 0
30/08/2019
2.90
 128,000 3 3 2.90 0 0 0
29/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/08/2019
3
 251,700 2.80 3 2.90 0 0 0
28/08/2019
2.80
 425,400 2.96 3.04 2.80 0 0 0
27/08/2019
2.96
 219,895 3.04 3.12 2.96 0 0 0
26/08/2019
3.04
 88,800 3.04 3.12 2.96 0 0 0
23/08/2019
3.04
 45,500 3.04 3.12 3.04 0 0 0
22/08/2019
3.04
 85,890 3.12 3.12 3.04 0 0 0
21/08/2019
3.12
 142,500 3.12 3.20 3.12 0 0 0
20/08/2019
3.12
 485,005 2.96 3.20 2.96 0 0 0
19/08/2019
2.96
 177,200 2.96 2.96 2.96 0 0 0
16/08/2019
2.96
 161,759 2.96 3.04 2.96 0 0 0
15/08/2019
2.96
 264,156 2.88 2.96 2.80 0 0 0
14/08/2019
2.88
 286,530 3.04 3.04 2.80 0 0 0
13/08/2019
3.04
 144,760 3.04 3.04 2.96 0 0 0
12/08/2019
3.04
 142,800 3.04 3.04 2.88 0 0 0
09/08/2019
3.04
 321,900 2.80 3.04 2.80 2,000 0 0.0
08/08/2019
2.80
 225,600 2.80 2.88 2.80 0 0 0
07/08/2019
2.80
 17,120 2.88 2.88 2.80 0 0 0
06/08/2019
2.88
 431,000 2.88 2.88 2.72 0 0 0
05/08/2019
2.88
 141,900 2.96 2.96 2.80 0 0 0
02/08/2019
2.96
 437,590 2.96 3.04 2.80 0 0 0
01/08/2019
2.96
 50,930 2.96 3.04 2.96 0 0 0
31/07/2019
2.96
 39,600 3.04 3.04 2.96 0 0 0
30/07/2019
3.04
 69,000 3.04 3.04 3.04 0 0 0
29/07/2019
3.04
 100,500 3.04 3.04 2.96 0 0 0
26/07/2019
3.04
 158,500 3.20 3.20 3.04 0 0 0
25/07/2019
3.20
 113,000 3.12 3.20 3.04 0 0 0
24/07/2019
3.12
 314,540 3.04 3.20 3.04 0 0 0
23/07/2019
3.04
 518,910 3.04 3.12 2.96 0 0 0
22/07/2019
3.04
 490,895 3.20 3.20 2.96 0 0 0
19/07/2019
3.20
 179,000 3.20 3.28 3.20 0 0 0
18/07/2019
3.20
 89,900 3.28 3.28 3.20 0 0 0
17/07/2019
3.28
 144,900 3.12 3.28 3.20 0 0 0
16/07/2019
3.12
 366,100 3.28 3.28 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |