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)
17/05/2019
3.55
 773,930 3.58 3.63 3.52 6,560 0 0.0
16/05/2019
3.58
 1,087,970 3.55 3.64 3.56 0 0 0
15/05/2019
3.55
 1,001,490 3.61 3.67 3.55 0 0 0
14/05/2019
3.61
 1,089,760 3.69 3.69 3.60 0 0 0
13/05/2019
3.69
 1,619,430 3.59 3.72 3.55 0 0 0
10/05/2019
3.59
 1,564,100 3.42 3.61 3.42 0 0 0
09/05/2019
3.42
 736,030 3.35 3.44 3.36 0 0 0
08/05/2019
3.35
 670,640 3.34 3.37 3.32 0 0 0
07/05/2019
3.34
 624,540 3.32 3.38 3.32 0 0 0
06/05/2019
3.32
 748,410 3.30 3.40 3.27 0 0 0
03/05/2019
3.30
 784,650 3.49 3.49 3.30 0 0 0
02/05/2019
3.49
 965,190 3.30 3.53 3.40 0 1,600 -0.0
26/04/2019
3.30
 3,047,540 3.43 3.43 3.19 0 0 0
25/04/2019
3.43
 3,576,760 3.68 3.77 3.43 10 0 0.0
24/04/2019
3.68
 385,650 3.67 3.80 3.67 0 0 0
23/04/2019
3.67
 651,150 3.68 3.80 3.62 0 0 0
22/04/2019
3.68
 1,049,570 3.59 3.75 3.63 118,640 0 0.4
19/04/2019
3.59
 958,260 3.40 3.59 3.40 0 0 0
18/04/2019
3.40
 2,066,130 3.50 3.55 3.30 20,000 0 0.1
17/04/2019
3.50
 2,015,080 3.75 3.80 3.50 0 0 0
16/04/2019
3.75
 1,513,060 3.91 3.91 3.75 0 0 0
12/04/2019
3.91
 1,098,990 3.88 3.96 3.85 0 40,000 -0.2
11/04/2019
3.88
 1,421,540 3.84 3.94 3.82 0 0 0
10/04/2019
3.84
 1,791,910 3.89 3.99 3.76 0 0 0
09/04/2019
3.89
 2,851,650 3.99 4.10 3.88 0 0 0
08/04/2019
3.99
 2,778,090 3.99 4.15 3.98 0 0 0
05/04/2019
3.99
 2,821,150 3.90 4.13 3.94 2,600 0 0.0
04/04/2019
3.90
 1,183,690 3.82 3.98 3.80 0 0 0
03/04/2019
3.82
 813,280 3.84 3.90 3.80 830 0 0.0
02/04/2019
3.84
 2,530,530 3.67 3.92 3.62 0 0 0
01/04/2019
3.67
 838,480 3.66 3.67 3.58 0 0 0
29/03/2019
3.66
 566,930 3.65 3.70 3.60 0 0 0
28/03/2019
3.65
 647,500 3.65 3.69 3.58 0 0 0
27/03/2019
3.65
 1,639,120 3.72 3.84 3.61 0 0 0
26/03/2019
3.72
 2,311,560 3.53 3.77 3.53 54,000 0 0.2
25/03/2019
3.53
 1,573,680 3.75 3.75 3.52 0 0 0
22/03/2019
3.75
 2,804,770 3.75 3.85 3.50 0 0 0
21/03/2019
3.75
 2,962,620 4.03 4.04 3.75 0 13,960 -0.1
20/03/2019
4.03
 3,040,020 3.90 4.10 3.85 0 0 0
19/03/2019
3.90
 4,969,610 3.65 3.90 3.62 0 0 0
18/03/2019
3.65
 1,831,150 3.70 3.70 3.58 0 0 0
15/03/2019
3.70
 2,733,960 3.75 3.88 3.69 13,800 1,280 0.0
14/03/2019
3.75
 4,352,990 3.51 3.75 3.41 160 0 0.0
13/03/2019
3.51
 5,047,460 3.31 3.54 3.31 0 0 0
12/03/2019
3.31
 1,116,580 3.20 3.38 3.21 0 0 0
11/03/2019
3.20
 1,677,990 3.06 3.20 3.06 0 0 0
08/03/2019
3.06
 1,432,830 3.24 3.24 3.05 1,210 0 0.0
07/03/2019
3.24
 1,489,510 3.37 3.37 3.23 0 0 0
06/03/2019
3.37
 1,155,630 3.42 3.52 3.33 70 0 0.0
05/03/2019
3.42
 3,052,350 3.20 3.42 3.12 0 0 0
04/03/2019
3.20
 1,196,580 3.06 3.25 3.06 0 0 0
01/03/2019
3.06
 726,750 2.96 3.09 2.96 0 0 0
28/02/2019
2.96
 658,520 3.03 3.09 2.95 0 0 0
27/02/2019
3.03
 2,110,690 3.15 3.20 2.98 0 0 0
26/02/2019
3.15
 3,295,700 3.09 3.28 3 0 0 0
25/02/2019
3.09
 1,438,670 2.89 3.09 2.90 0 1,700 -0.0
22/02/2019
2.89
 395,830 2.90 2.93 2.85 0 0 0
21/02/2019
2.90
 454,800 2.91 2.94 2.89 0 0 0
20/02/2019
2.91
 230,430 2.94 2.95 2.90 0 0 0
19/02/2019
2.94
 782,700 2.91 2.96 2.91 0 21,900 -0.1
18/02/2019
2.91
 683,750 2.91 2.97 2.89 0 100 -0.0
15/02/2019
2.91
 432,050 2.93 2.93 2.90 0 0 0
14/02/2019
2.93
 372,970 2.93 2.95 2.87 500 0 0.0
13/02/2019
2.93
 1,097,950 2.98 2.99 2.93 2,200 0 0.0
12/02/2019
2.98
 734,190 2.84 3 2.81 0 0 0
11/02/2019
2.84
 523,210 2.82 2.92 2.80 0 0 0
01/02/2019
2.82
 1,410,680 2.76 2.85 2.63 0 0 0
31/01/2019
2.76
 1,076,620 2.95 2.96 2.75 0 0 0
30/01/2019
2.95
 888,700 3.01 3.10 2.92 1,000 0 0.0
29/01/2019
3.01
 1,025,950 2.94 3.11 2.90 0 0 0
28/01/2019
2.94
 2,271,420 2.75 2.94 2.77 0 0 0
25/01/2019
2.75
 228,620 2.74 2.81 2.74 0 0 0
24/01/2019
2.74
 237,130 2.75 2.79 2.74 0 2,000 -0.0
23/01/2019
2.75
 757,370 2.78 2.80 2.74 0 0 0
22/01/2019
2.78
 596,860 2.78 2.88 2.76 20,000 0 0.1
21/01/2019
2.78
 817,250 2.90 2.97 2.76 2,000 0 0.0
18/01/2019
2.90
 514,120 2.97 2.99 2.90 0 10,000 -0.0
17/01/2019
2.97
 253,220 3 3.03 2.96 0 0 0
16/01/2019
3
 969,780 3.02 3.13 2.95 0 0 0
15/01/2019
3.02
 431,410 2.95 3.05 2.92 0 0 0
14/01/2019
2.95
 1,937,460 3.11 3.15 2.92 0 0 0
11/01/2019
3.11
 1,435,090 3.17 3.24 3.10 0 0 0
10/01/2019
3.17
 819,110 3.13 3.27 3.10 10,000 0 0.0
09/01/2019
3.13
 1,682,570 3.27 3.30 3.10 0 0 0
08/01/2019
3.27
 334,310 3.25 3.29 3.22 0 0 0
07/01/2019
3.25
 119,740 3.20 3.29 3.20 0 0 0
04/01/2019
3.20
 296,310 3.19 3.29 3.13 0 0 0
03/01/2019
3.19
 348,970 3.28 3.30 3.13 0 0 0
02/01/2019
3.28
 296,120 3.25 3.39 3.23 0 0 0
28/12/2018
3.25
 233,910 3.28 3.38 3.24 0 0 0
27/12/2018
3.28
 273,880 3.28 3.43 3.28 0 0 0
26/12/2018
3.28
 425,390 3.30 3.40 3.22 0 0 0
25/12/2018
3.30
 695,060 3.43 3.43 3.19 0 0 0
24/12/2018
3.43
 280,410 3.54 3.59 3.41 0 930 -0.0
21/12/2018
3.54
 241,820 3.57 3.60 3.50 0 0 0
20/12/2018
3.57
 483,760 3.48 3.69 3.48 0 0 0
19/12/2018
3.48
 188,850 3.41 3.54 3.41 0 0 0
18/12/2018
3.41
 771,130 3.55 3.56 3.35 0 0 0
17/12/2018
3.55
 529,570 3.70 3.75 3.50 0 0 0
14/12/2018
3.70
 260,040 3.71 3.77 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |