CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.29
0.07
(2.17%)
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
(2025-11-04) 		0.32 11.15% 16,173,500 44,700 0.1
2.81
3.28
3.22
2 tháng
(2025-10-06) 		0.13 4.25% 30,759,200 -1,191,700 -3.6
2.70
3.28
3.22
3 tháng
(2025-09-05) 		0.06 1.92% 66,153,900 -126,800 0.1
2.70
3.47
3.22
6 tháng
(2025-06-09) 		0.66 26.09% 203,008,700 134,286 1.9
2.51
3.47
3.22
12 tháng
(2024-12-09) 		0.11 3.57% 314,658,200 160,139 2.0
2.34
3.47
3.22
24 tháng
(2023-12-15) 		-0.92 -22.38% 668,193,300 -555,461 -1.1
2.34
4.96
3.22
36 tháng
(2022-12-20) 		-1.07 -25.12% 1,510,540,000 13,608,924 62.6
2.34
6.03
3.22
60 tháng
(2020-12-30) 		-2.96 -48.13% 4,200,687,100 16,168,609 67.3
2.34
17.20
3.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
3.03
 3,061,600 3.01 3.19 3.01 28,100 25,500 0.0
14/07/2025
3.01
 1,593,000 2.99 3.08 2.94 30,700 17,900 0.0
11/07/2025
2.96
 2,626,600 3.02 3.09 2.96 23,100 43,100 0
10/07/2025
3.02
 1,910,500 3.03 3.04 2.99 0 50,914 0
09/07/2025
3.03
 3,867,800 2.92 3.11 2.92 11,900 27,400 0
08/07/2025
2.91
 2,131,600 3.05 3.05 2.87 21,400 43,000 -0.1
07/07/2025
3
 5,650,600 3.12 3.12 2.93 44,100 169,700 -0.4
04/07/2025
2.93
 4,726,800 2.93 2.93 2.89 33,900 15,400 0.1
03/07/2025
2.74
 2,058,800 2.59 2.74 2.58 1,600 1,900 -0.0
02/07/2025
2.57
 1,293,100 2.58 2.60 2.55 86,100 0 0.2
01/07/2025
2.58
 746,700 2.63 2.64 2.58 11,400 2,000 0.0
30/06/2025
2.63
 862,300 2.65 2.65 2.60 8,800 0 0.0
27/06/2025
2.64
 392,700 2.62 2.67 2.61 0 23,900 -0.1
26/06/2025
2.62
 835,300 2.69 2.69 2.60 6,800 77,400 -0.2
25/06/2025
2.67
 1,532,600 2.59 2.69 2.59 42,800 6,500 0.1
24/06/2025
2.59
 814,700 2.54 2.61 2.54 32,100 0 0.1
23/06/2025
2.55
 456,800 2.53 2.57 2.52 9,300 100 0.0
20/06/2025
2.55
 357,700 2.56 2.56 2.54 17,900 0 0.0
19/06/2025
2.56
 821,900 2.54 2.56 2.52 3,600 0 0.0
18/06/2025
2.53
 287,300 2.55 2.55 2.52 2,100 1,300 0.0
17/06/2025
2.53
 403,000 2.53 2.57 2.52 1,900 0 0.0
16/06/2025
2.54
 657,600 2.51 2.55 2.50 53,300 0 0.1
13/06/2025
2.51
 840,900 2.55 2.57 2.50 19,000 31,500 -0.0
12/06/2025
2.58
 575,400 2.55 2.58 2.55 21,800 0 0.1
11/06/2025
2.55
 502,400 2.53 2.56 2.53 0 2,700 -0.0
10/06/2025
2.53
 551,900 2.52 2.56 2.52 400 5,100 -0.0
09/06/2025
2.53
 361,200 2.52 2.55 2.52 0 14,600 -0.0
06/06/2025
2.52
 537,100 2.56 2.56 2.52 200 28,100 -0.1
05/06/2025
2.56
 543,100 2.56 2.57 2.54 4,400 0 0.0
04/06/2025
2.56
 856,900 2.57 2.57 2.52 16,800 0 0.0
03/06/2025
2.56
 714,900 2.58 2.58 2.53 31,800 1,000 0.1
02/06/2025
2.58
 423,600 2.56 2.58 2.51 23,500 26,000 -0.0
30/05/2025
2.58
 892,400 2.57 2.60 2.52 0 68,300 -0.2
29/05/2025
2.59
 554,900 2.62 2.62 2.58 2,300 2,000 0.0
28/05/2025
2.60
 803,400 2.64 2.66 2.56 19,100 0 0.0
27/05/2025
2.64
 621,200 2.62 2.65 2.60 48,700 0 0.1
26/05/2025
2.63
 1,207,000 2.54 2.69 2.50 105,100 6,600 0.2
23/05/2025
2.54
 737,700 2.56 2.56 2.50 0 35,100 -0.1
22/05/2025
2.56
 933,900 2.56 2.58 2.50 0 0 0
21/05/2025
2.58
 924,300 2.57 2.60 2.53 0 83,200 -0.2
20/05/2025
2.58
 614,400 2.55 2.58 2.55 42,700 15,400 0.1
19/05/2025
2.55
 556,200 2.53 2.57 2.52 0 62,800 0
16/05/2025
2.53
 595,900 2.56 2.59 2.53 0 6,800 0
15/05/2025
2.55
 550,300 2.59 2.60 2.55 200 14,300 0
14/05/2025
2.59
 829,200 2.56 2.60 2.55 21,900 0 0
13/05/2025
2.57
 615,000 2.57 2.59 2.55 0 0 0
12/05/2025
2.55
 393,200 2.53 2.58 2.52 0 4,100 0
09/05/2025
2.54
 421,900 2.54 2.56 2.54 14,600 0 0
08/05/2025
2.54
 765,300 2.51 2.56 2.51 69,200 0 0
07/05/2025
2.52
 574,600 2.52 2.54 2.50 4,000 53,100 0
06/05/2025
2.52
 1,372,400 2.48 2.59 2.45 8,300 1,600 0
05/05/2025
2.48
 701,100 2.46 2.48 2.40 1,600 0 0
29/04/2025
2.48
 661,400 2.46 2.48 2.40 0 0 0
28/04/2025
2.47
 537,800 2.46 2.48 2.44 0 0 0
25/04/2025
2.46
 745,200 2.40 2.46 2.40 59,800 500 0.1
24/04/2025
2.42
 470,700 2.40 2.45 2.40 64,600 0 0.2
23/04/2025
2.40
 643,400 2.44 2.44 2.31 0 42,400 -0.1
22/04/2025
2.38
 1,470,800 2.51 2.53 2.34 2,000 60,500 -0.1
21/04/2025
2.51
 662,300 2.54 2.56 2.47 0 16,500 -0.0
18/04/2025
2.54
 954,500 2.51 2.59 2.50 44,400 0 0.1
17/04/2025
2.51
 579,800 2.54 2.54 2.47 3,400 0 0.0
16/04/2025
2.56
 1,108,600 2.59 2.59 2.50 82,000 0 0.2
15/04/2025
2.52
 946,300 2.57 2.59 2.46 0 0 0
14/04/2025
2.57
 1,082,700 2.64 2.65 2.53 10,700 10,000 0.0
11/04/2025
2.62
 2,929,800 2.67 2.67 2.48 90,000 23,500 0.2
10/04/2025
2.50
 222,500 2.50 2.50 2.50 0 0 0
09/04/2025
2.34
 882,100 2.34 2.34 2.34 900 10,700 -0.0
08/04/2025
2.51
 730,000 2.51 2.51 2.51 0 0 0
04/04/2025
2.69
 1,318,600 2.69 2.69 2.69 5,200 0 0.0
03/04/2025
2.89
 4,205,000 2.89 3.05 2.89 0 76,800 -0.2
02/04/2025
3.10
 717,800 3.11 3.12 3.08 22,400 0 0.1
01/04/2025
3.11
 494,500 3.09 3.12 3.09 0 10,700 -0.0
31/03/2025
3.09
 747,200 3.12 3.12 3.08 600 0 0.0
28/03/2025
3.12
 667,400 3.11 3.13 3.08 100 19,900 -0.1
27/03/2025
3.11
 551,200 3.10 3.12 3.08 0 1,000 -0.0
26/03/2025
3.10
 1,005,000 3.12 3.15 3.08 0 7,700 -0.0
25/03/2025
3.12
 777,000 3.13 3.15 3.10 0 0 0
24/03/2025
3.11
 869,300 3.10 3.15 3.09 0 91,800 -0.3
21/03/2025
3.10
 610,300 3.12 3.12 3.10 0 0 0
20/03/2025
3.12
 733,800 3.12 3.13 3.10 0 35,300 -0.1
19/03/2025
3.12
 650,000 3.12 3.14 3.11 0 7,100 -0.0
18/03/2025
3.13
 885,800 3.11 3.15 3.10 127,000 0 0.4
17/03/2025
3.11
 888,200 3.10 3.15 3.10 32,100 0 0.1
14/03/2025
3.11
 1,790,900 3.12 3.14 3.11 0 56,800 -0.2
13/03/2025
3.14
 1,167,100 3.16 3.18 3.14 400 19,600 -0.1
12/03/2025
3.16
 988,600 3.15 3.19 3.15 16,600 0 0.1
11/03/2025
3.15
 1,136,500 3.13 3.19 3.13 9,800 7,200 0.0
10/03/2025
3.14
 1,243,800 3.15 3.18 3.13 200 39,700 -0.1
07/03/2025
3.15
 618,600 3.13 3.16 3.12 0 10,600 -0.0
06/03/2025
3.15
 457,200 3.13 3.15 3.10 5,000 20,000 -0.0
05/03/2025
3.11
 1,045,400 3.11 3.15 3.10 0 49,900 -0.2
04/03/2025
3.11
 2,392,600 3.17 3.20 3.10 0 76,100 -0.2
03/03/2025
3.18
 1,715,300 3.22 3.25 3.18 0 7,400 -0.0
28/02/2025
3.20
 4,780,000 3.21 3.40 3.20 53,900 54,200 -0.0
27/02/2025
3.20
 2,005,500 3.18 3.24 3.18 95,600 0 0.3
26/02/2025
3.18
 439,500 3.18 3.19 3.16 0 0 0
25/02/2025
3.19
 1,080,000 3.20 3.25 3.16 0 2,467 -0.0
24/02/2025
3.20
 652,200 3.19 3.22 3.17 63,100 5,800 0.2
21/02/2025
3.19
 863,500 3.23 3.23 3.18 0 0 0
20/02/2025
3.22
 1,149,400 3.28 3.28 3.21 18,300 73,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |