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)
13/12/2018
3.71
 360,560 3.74 3.77 3.69 0 0 0
12/12/2018
3.74
 445,640 3.72 3.79 3.69 0 0 0
11/12/2018
3.72
 843,380 3.95 3.99 3.71 0 0 0
10/12/2018
3.95
 1,967,500 3.73 3.96 3.61 0 0 0
07/12/2018
3.73
 932,270 3.49 3.73 3.70 0 0 0
06/12/2018
3.49
 244,080 3.27 3.49 3.27 0 0 0
05/12/2018
3.27
 412,650 3.15 3.30 3.15 0 5,000 -0.0
04/12/2018
3.15
 675,100 3.18 3.24 3.13 0 0 0
03/12/2018
3.18
 661,530 3.15 3.24 3.16 0 30 -0.0
30/11/2018
3.15
 442,810 3.17 3.19 3.15 0 0 0
29/11/2018
3.17
 563,890 3.20 3.30 3.17 0 0 0
28/11/2018
3.20
 753,470 3.20 3.30 3.17 0 0 0
27/11/2018
3.20
 947,800 3.40 3.45 3.20 0 0 0
26/11/2018
3.40
 642,800 3.48 3.50 3.36 0 0 0
23/11/2018
3.48
 496,850 3.50 3.59 3.45 0 0 0
22/11/2018
3.50
 626,050 3.50 3.65 3.50 0 0 0
21/11/2018
3.50
 482,780 3.42 3.60 3.40 0 0 0
20/11/2018
3.42
 966,360 3.61 3.63 3.40 0 0 0
19/11/2018
3.61
 589,800 3.71 3.72 3.55 0 0 0
16/11/2018
3.71
 862,630 3.70 3.79 3.66 0 2,930 -0.0
15/11/2018
3.70
 710,510 3.76 3.83 3.70 0 0 0
14/11/2018
3.76
 755,380 3.80 3.89 3.73 0 0 0
13/11/2018
3.80
 881,970 3.79 3.92 3.75 0 0 0
12/11/2018
3.79
 748,100 3.76 3.85 3.70 0 0 0
09/11/2018
3.76
 914,670 3.75 3.88 3.73 0 0 0
08/11/2018
3.75
 970,080 3.70 3.87 3.65 0 0 0
07/11/2018
3.70
 1,395,500 3.73 3.78 3.65 0 0 0
06/11/2018
3.73
 1,402,450 3.90 3.95 3.72 0 0 0
05/11/2018
3.90
 1,477,890 3.83 4.03 3.85 0 0 0
02/11/2018
3.83
 2,487,930 3.58 3.83 3.36 0 0 0
01/11/2018
3.58
 2,874,330 3.84 4 3.58 0 0 0
31/10/2018
3.84
 6,842,250 4.12 4.28 3.84 0 0 0
30/10/2018
4.12
 111,030 4.42 4.42 4.12 0 0 0
29/10/2018
4.42
 165,660 4.75 4.75 4.42 4,000 0 0.0
26/10/2018
4.75
 1,282,930 5.10 5.10 4.75 0 0 0
25/10/2018
5.10
 1,102,790 5.10 5.30 4.92 0 0 0
24/10/2018
5.10
 1,384,910 5.03 5.38 4.94 0 0 0
23/10/2018
5.03
 1,335,890 5.25 5.25 4.89 0 0 0
22/10/2018
5.25
 762,050 5.50 5.60 5.25 0 20,000 -0.1
19/10/2018
5.50
 1,878,010 5.30 5.51 5.10 0 0 0
18/10/2018
5.30
 2,445,900 5.51 5.86 5.25 0 0 0
17/10/2018
5.51
 1,159,530 5.15 5.51 5.50 20,000 0 0.1
16/10/2018
5.15
 1,901,950 4.82 5.15 4.89 0 1,000 -0.0
15/10/2018
4.82
 1,288,790 4.51 4.82 4.51 0 0 0
12/10/2018
4.51
 1,451,190 4.22 4.51 4.01 0 0 0
11/10/2018
4.22
 1,560,690 4.50 4.56 4.20 0 180 -0.0
10/10/2018
4.50
 1,689,400 4.39 4.50 4.12 0 0 0
09/10/2018
4.39
 1,720,660 4.72 4.85 4.39 0 0 0
08/10/2018
4.72
 2,104,160 5.07 5.07 4.72 0 0 0
05/10/2018
5.07
 936,510 5.27 5.28 5.01 0 0 0
04/10/2018
5.27
 699,410 5.39 5.40 5.24 0 4,310 -0.0
03/10/2018
5.39
 674,320 5.25 5.49 5.11 0 16,690 -0.1
02/10/2018
5.25
 1,368,010 5.31 5.40 5.10 0 20,000 -0.1
01/10/2018
5.31
 1,587,340 5.60 5.65 5.30 3,310 0 0.0
28/09/2018
5.60
 1,041,540 5.60 5.70 5.45 0 0 0
27/09/2018
5.60
 1,249,310 5.39 5.70 5.45 1,000 0 0.0
26/09/2018
5.39
 2,040,440 5.04 5.39 5 36,690 0 0.2
25/09/2018
5.04
 1,119,450 5 5.12 4.90 0 0 0
24/09/2018
5
 924,020 4.93 5.15 4.90 0 0 0
21/09/2018
4.93
 2,068,310 5.13 5.17 4.80 170 0 0.0
20/09/2018
5.13
 1,125,280 5 5.20 4.98 0 0 0
19/09/2018
5
 2,322,320 4.81 5.14 4.81 2,960 0 0.0
18/09/2018
4.81
 1,814,490 4.50 4.81 4.41 0 30 -0.0
17/09/2018
4.50
 1,065,180 4.58 4.62 4.35 0 0 0
14/09/2018
4.58
 2,229,780 4.29 4.59 4.40 0 20,000 -0.1
13/09/2018
4.29
 912,330 4.01 4.29 3.95 0 10,000 -0.0
12/09/2018
4.01
 2,111,150 4.07 4.20 3.79 0 55,000 -0.2
11/09/2018
4.07
 2,545,090 4.37 4.37 4.07 0 17,500 -0.1
10/09/2018
4.37
 2,703,740 4.43 4.68 4.12 500 12,500 -0.1
07/09/2018
4.43
 1,630,600 4.26 4.47 4.11 10,000 3,000 0.0
06/09/2018
4.26
 3,477,360 3.99 4.26 4.05 10,070 0 0.0
05/09/2018
3.99
 2,657,280 3.73 3.99 3.70 0 0 0
04/09/2018
3.73
 1,751,410 3.54 3.77 3.40 0 15,350 -0.1
31/08/2018
3.54
 1,960,640 3.48 3.55 3.25 10,000 49,360 -0.1
30/08/2018
3.48
 2,438,040 3.56 3.70 3.35 0 0 0
29/08/2018
3.56
 3,225,740 3.33 3.56 3.41 80,350 0 0.3
28/08/2018
3.33
 3,446,290 3.12 3.33 3.11 44,360 0 0.1
27/08/2018
3.12
 1,153,770 3.01 3.12 3 0 0 0
24/08/2018
3.01
 1,121,970 3 3.13 2.95 0 0 0
23/08/2018
3
 735,820 3 3.03 2.90 0 0 0
22/08/2018
3
 1,038,010 3 3.16 2.95 0 0 0
21/08/2018
3
 1,353,280 2.83 3 2.79 4,000 0 0.0
20/08/2018
2.83
 1,131,880 3 3 2.83 9,000 0 0.0
17/08/2018
3
 1,233,660 3.19 3.35 3 0 20,000 -0.1
16/08/2018
3.19
 2,122,430 3.06 3.27 2.90 0 0 0
15/08/2018
3.06
 3,479,140 2.86 3.06 2.91 0 0 0
14/08/2018
2.86
 444,450 2.68 2.86 2.86 0 0 0
13/08/2018
2.68
 768,990 2.51 2.68 2.64 0 0 0
10/08/2018
2.51
 3,838,840 2.69 2.75 2.51 0 0 0
09/08/2018
2.69
 496,160 2.61 2.73 2.50 0 0 0
08/08/2018
2.61
 5,050,180 2.80 2.89 2.61 0 0 0
07/08/2018
2.80
 652,100 2.91 2.92 2.80 0 10,000 -0.0
06/08/2018
2.91
 298,570 2.92 2.94 2.89 0 0 0
03/08/2018
2.92
 676,710 2.81 3 2.83 0 0 0
02/08/2018
2.81
 1,152,370 3 3 2.79 0 0 0
01/08/2018
3
 1,544,650 3.18 3.18 2.97 10,000 0 0.0
31/07/2018
3.18
 1,239,650 3.38 3.38 3.18 0 0 0
30/07/2018
3.38
 949,720 3.16 3.38 3.16 10,000 0 0.0
27/07/2018
3.16
 5,470,390 3.35 3.40 3.12 0 0 0
26/07/2018
3.35
 1,040,370 3.45 3.50 3.25 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |