CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.80
-0.03
(-1.64%)
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) 		-0.29 -13.68% 10,281,300 54,340 0
1.80
2.12
1.80
2 tháng
(2026-06-01) 		-0.59 -24.38% 23,143,500 501 0
1.80
2.42
1.80
3 tháng
(2026-05-04) 		-0.82 -30.94% 35,628,400 -83,599 0
1.80
2.65
1.80
6 tháng
(2026-01-30) 		-1.22 -40% 82,062,900 -72,899 -0.0
1.80
3.11
1.80
12 tháng
(2025-08-04) 		-1.36 -42.63% 324,042,500 -674,199 -0.9
1.80
4.06
1.80
24 tháng
(2024-08-08) 		-1.54 -45.70% 566,886,200 -743,960 -1.1
1.80
4.06
1.80
36 tháng
(2023-08-14) 		-3.99 -68.56% 1,104,467,700 -733,160 -1.3
1.80
5.96
1.80
60 tháng
(2021-08-24) 		-5.08 -73.52% 3,468,022,300 15,518,250 65.9
1.80
17.20
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2020
2.70
 840,710 2.70 2.76 2.67 0 74,030 -0.2
02/03/2020
2.70
 771,860 2.75 2.77 2.69 0 40,000 -0.1
28/02/2020
2.75
 777,470 2.82 2.83 2.72 0 0 0
27/02/2020
2.82
 872,850 2.75 2.84 2.75 0 0 0
26/02/2020
2.75
 439,360 2.79 2.85 2.74 0 0 0
25/02/2020
2.79
 754,390 2.68 2.79 2.60 0 0 0
24/02/2020
2.68
 585,430 2.85 2.85 2.68 0 0 0
21/02/2020
2.85
 458,430 2.90 2.94 2.84 0 0 0
20/02/2020
2.90
 1,577,490 2.78 2.95 2.74 0 0 0
19/02/2020
2.78
 549,900 2.78 2.83 2.72 0 0 0
18/02/2020
2.78
 719,290 2.84 2.89 2.75 0 0 0
17/02/2020
2.84
 1,826,130 2.75 2.94 2.78 0 0 0
14/02/2020
2.75
 1,202,670 2.59 2.77 2.56 0 0 0
13/02/2020
2.59
 574,300 2.58 2.61 2.55 0 0 0
12/02/2020
2.58
 417,960 2.45 2.62 2.42 0 0 0
11/02/2020
2.45
 147,030 2.40 2.48 2.41 0 0 0
10/02/2020
2.40
 214,920 2.40 2.46 2.40 0 0 0
07/02/2020
2.40
 294,370 2.46 2.53 2.40 0 0 0
06/02/2020
2.46
 437,290 2.38 2.54 2.36 0 0 0
05/02/2020
2.38
 113,080 2.36 2.40 2.36 0 0 0
04/02/2020
2.36
 382,520 2.33 2.41 2.33 0 0 0
03/02/2020
2.33
 1,522,650 2.48 2.48 2.31 0 0 0
31/01/2020
2.48
 762,830 2.65 2.68 2.47 0 0 0
30/01/2020
2.65
 303,000 2.74 2.76 2.65 0 0 0
22/01/2020
2.74
 588,030 2.75 2.82 2.70 0 0 0
21/01/2020
2.75
 293,160 2.62 2.75 2.62 0 0 0
20/01/2020
2.62
 316,360 2.59 2.68 2.61 0 0 0
17/01/2020
2.59
 359,490 2.62 2.63 2.59 0 0 0
16/01/2020
2.62
 414,000 2.62 2.65 2.60 0 0 0
15/01/2020
2.62
 494,130 2.59 2.63 2.59 0 0 0
14/01/2020
2.59
 501,070 2.55 2.60 2.55 0 0 0
13/01/2020
2.55
 225,840 2.57 2.60 2.55 0 0 0
10/01/2020
2.57
 580,660 2.59 2.62 2.57 0 0 0
09/01/2020
2.59
 254,420 2.59 2.64 2.58 0 0 0
08/01/2020
2.59
 623,100 2.63 2.64 2.52 0 0 0
07/01/2020
2.63
 189,350 2.60 2.63 2.59 0 0 0
06/01/2020
2.60
 372,830 2.64 2.67 2.60 0 0 0
03/01/2020
2.64
 280,360 2.66 2.72 2.64 0 0 0
02/01/2020
2.66
 289,740 2.64 2.69 2.61 0 0 0
31/12/2019
2.64
 488,820 2.65 2.65 2.58 0 0 0
30/12/2019
2.65
 474,230 2.69 2.69 2.64 0 0 0
27/12/2019
2.69
 312,330 2.70 2.78 2.68 0 0 0
26/12/2019
2.70
 240,960 2.70 2.73 2.69 0 0 0
25/12/2019
2.70
 558,190 2.76 2.77 2.70 0 0 0
24/12/2019
2.76
 474,780 2.79 2.82 2.74 0 0 0
23/12/2019
2.79
 537,420 2.74 2.79 2.74 0 33,000 -0.1
20/12/2019
2.74
 737,320 2.74 2.83 2.71 0 0 0
19/12/2019
2.74
 1,733,400 2.60 2.78 2.64 0 0 0
18/12/2019
2.60
 340,170 2.58 2.61 2.56 0 5,000 -0.0
17/12/2019
2.58
 527,210 2.55 2.62 2.53 0 0 0
16/12/2019
2.55
 410,690 2.57 2.59 2.52 0 0 0
13/12/2019
2.57
 366,400 2.52 2.62 2.52 0 0 0
12/12/2019
2.52
 676,910 2.60 2.64 2.45 1,000 0 0.0
11/12/2019
2.60
 242,750 2.58 2.65 2.60 0 0 0
10/12/2019
2.58
 952,950 2.61 2.70 2.55 0 0 0
09/12/2019
2.61
 1,285,160 2.79 2.80 2.60 24,000 0 0.1
06/12/2019
2.79
 300,370 2.81 2.82 2.79 1,000 0 0.0
05/12/2019
2.81
 332,760 2.82 2.83 2.79 0 0 0
04/12/2019
2.82
 163,130 2.80 2.83 2.80 0 0 0
03/12/2019
2.80
 707,200 2.79 2.83 2.78 0 0 0
02/12/2019
2.79
 348,980 2.79 2.90 2.79 0 0 0
29/11/2019
2.79
 363,540 2.80 2.84 2.79 19,000 0 0.1
28/11/2019
2.80
 439,250 2.81 2.84 2.80 0 0 0
27/11/2019
2.81
 365,950 2.80 2.84 2.79 0 0 0
26/11/2019
2.80
 248,910 2.79 2.83 2.79 0 0 0
25/11/2019
2.79
 479,140 2.79 2.85 2.78 0 0 0
22/11/2019
2.79
 630,110 2.85 2.88 2.79 0 0 0
21/11/2019
2.85
 405,170 2.90 2.90 2.82 0 0 0
20/11/2019
2.90
 506,410 2.95 2.99 2.85 1,040 0 0.0
19/11/2019
2.95
 1,766,730 2.78 2.97 2.76 0 0 0
18/11/2019
2.78
 280,310 2.79 2.80 2.77 0 0 0
15/11/2019
2.79
 362,890 2.81 2.83 2.78 0 0 0
14/11/2019
2.81
 498,630 2.80 2.82 2.78 0 0 0
13/11/2019
2.80
 238,030 2.84 2.84 2.80 0 0 0
12/11/2019
2.84
 404,040 2.79 2.84 2.78 0 0 0
11/11/2019
2.79
 347,170 2.80 2.83 2.78 3,000 0 0.0
08/11/2019
2.80
 374,870 2.78 2.85 2.78 35,000 0 0.1
07/11/2019
2.78
 231,080 2.79 2.82 2.78 0 0 0
06/11/2019
2.79
 568,200 2.82 2.85 2.79 0 0 0
05/11/2019
2.82
 537,120 2.78 2.85 2.76 0 0 0
04/11/2019
2.78
 468,870 2.81 2.85 2.75 0 12,000 -0.0
01/11/2019
2.81
 558,660 2.83 2.85 2.80 0 0 0
31/10/2019
2.83
 1,269,440 2.97 2.97 2.81 0 0 0
30/10/2019
2.97
 573,490 2.96 3.03 2.95 0 0 0
29/10/2019
2.96
 573,100 2.90 3 2.90 0 0 0
28/10/2019
2.90
 451,510 2.95 2.99 2.88 0 10 -0
25/10/2019
2.95
 400,870 2.99 2.99 2.94 0 10 -0
24/10/2019
2.99
 492,060 3.01 3.03 2.96 0 128,140 -0.4
23/10/2019
3.01
 670,920 2.98 3.05 2.93 0 0 0
22/10/2019
2.98
 1,004,070 2.96 3.06 2.93 0 2,830 -0.0
21/10/2019
2.96
 857,150 2.83 3.01 2.80 0 0 0
18/10/2019
2.83
 375,300 2.83 2.86 2.80 0 0 0
17/10/2019
2.83
 356,350 2.83 2.88 2.80 0 0 0
16/10/2019
2.83
 299,200 2.87 2.90 2.82 0 0 0
15/10/2019
2.87
 223,550 2.92 2.92 2.85 0 0 0
14/10/2019
2.92
 737,100 2.93 3.04 2.92 0 0 0
11/10/2019
2.93
 1,240,170 2.74 2.93 2.75 3,600 0 0.0
10/10/2019
2.74
 255,440 2.75 2.80 2.73 0 0 0
09/10/2019
2.75
 306,470 2.80 2.83 2.75 0 0 0
08/10/2019
2.80
 218,930 2.82 2.85 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |