CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.20
-0.10
(-4.35%)
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
(2025-12-29) 		-0.10 -4.17% 1,767,400 100 0.0
2.30
2.40
2.30
2 tháng
(2025-12-01) 		-0.10 -4.17% 3,319,700 2,600 0.0
2.30
2.50
2.30
3 tháng
(2025-10-30) 		-0.20 -8% 4,870,000 2,400 0.0
2.30
2.60
2.30
6 tháng
(2025-08-01) 		-0.30 -11.54% 29,041,500 2,400 0.0
2.30
3.10
2.30
12 tháng
(2025-02-03) 		-0.60 -20.69% 59,166,735 -89,700 -0.2
2.10
3.20
2.30
24 tháng
(2024-02-15) 		-2.40 -51.06% 163,241,131 -104,078 -0.2
2.10
5.60
2.30
36 tháng
(2023-02-13) 		0.20 9.52% 319,813,643 -51,583 0.0
1.90
5.60
2.30
60 tháng
(2021-02-23) 		0.20 9.52% 757,335,392 -316,905 -0.8
1.60
9.20
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
3.20
 15,250 3.27 3.27 3.20 0 0 0
22/06/2018
3.27
 40,500 3.27 3.27 3.13 0 0 0
21/06/2018
3.27
 25,400 3.27 3.27 3.20 0 0 0
20/06/2018
3.27
 59,514 3.27 3.27 3.13 0 0 0
19/06/2018
3.27
 62,367 3.27 3.27 3.13 0 0 0
18/06/2018
3.27
 45,100 3.35 3.35 3.20 0 0 0
15/06/2018
3.35
 28,600 3.35 3.35 3.20 0 0 0
14/06/2018
3.35
 23,348 3.27 3.35 3.27 0 0 0
13/06/2018
3.27
 32,500 3.35 3.35 3.27 0 0 0
12/06/2018
3.35
 13,190 3.42 3.42 3.27 0 0 0
11/06/2018
3.42
 19,822 3.42 3.42 3.35 0 0 0
08/06/2018
3.42
 19,802 3.49 3.49 3.35 0 0 0
07/06/2018
3.49
 42,675 3.49 3.56 3.42 0 0 0
06/06/2018
3.49
 64,590 3.42 3.49 3.35 0 0 0
05/06/2018
3.42
 33,153 3.35 3.42 3.35 0 0 0
04/06/2018
3.35
 57,410 3.27 3.42 3.27 0 0 0
01/06/2018
3.27
 51,000 3.35 3.42 3.27 0 0 0
31/05/2018
3.35
 75,340 3.27 3.35 3.20 0 0 0
30/05/2018
3.27
 28,100 3.35 3.35 3.20 0 0 0
29/05/2018
3.35
 72,530 3.27 3.35 3.13 0 0 0
28/05/2018
3.27
 435,600 3.27 3.27 3.05 0 0 0
25/05/2018
3.27
 105,000 3.35 3.42 3.27 0 0 0
24/05/2018
3.35
 61,900 3.27 3.56 3.27 0 0 0
23/05/2018
3.27
 360,920 3.35 3.49 3.27 0 0 0
22/05/2018
3.35
 554,923 3.71 3.78 3.35 0 0 0
21/05/2018
3.71
 173,900 3.85 4 3.71 0 0 0
18/05/2018
3.85
 168,826 3.93 4 3.71 0 0 0
17/05/2018
3.93
 189,700 3.64 3.93 3.49 0 0 0
16/05/2018
3.64
 93,540 3.78 3.78 3.56 0 0 0
15/05/2018
3.78
 227,907 3.78 3.85 3.64 0 0 0
14/05/2018
3.78
 515,971 3.64 4 3.64 0 0 0
11/05/2018
3.64
 248,720 3.35 3.64 3.35 0 0 0
10/05/2018
3.35
 92,700 3.35 3.42 3.35 0 0 0
09/05/2018
3.35
 188,910 3.27 3.35 3.27 0 0 0
08/05/2018
3.27
 50,070 3.27 3.27 3.20 0 0 0
07/05/2018
3.27
 46,500 3.27 3.27 3.20 0 0 0
04/05/2018
3.27
 21,342 3.27 3.27 3.20 0 0 0
03/05/2018
3.27
 44,610 3.27 3.27 3.20 0 0 0
02/05/2018
3.27
 74,200 3.27 3.27 3.20 0 0 0
27/04/2018
3.27
 62,970 3.20 3.27 3.20 0 2,800 -0.0
26/04/2018
3.20
 118,846 3.27 3.27 3.20 0 0 0
24/04/2018
3.27
 14,001 3.27 3.27 3.20 0 0 0
23/04/2018
3.27
 122,250 3.35 3.35 3.20 0 0 0
20/04/2018
3.35
 79,570 3.35 3.35 3.20 0 0 0
19/04/2018
3.35
 37,112 3.42 3.42 3.27 0 0 0
18/04/2018
3.42
 40,480 3.35 3.42 3.35 0 0 0
17/04/2018
3.35
 78,820 3.42 3.49 3.35 0 0 0
16/04/2018
3.42
 95,100 3.20 3.49 3.20 0 0 0
13/04/2018
3.20
 173,926 3.20 3.20 3.13 0 0 0
12/04/2018
3.20
 187,640 3.20 3.27 3.13 0 0 0
11/04/2018
3.20
 56,660 3.27 3.35 3.20 0 0 0
10/04/2018
3.27
 154,339 3.49 3.49 3.27 0 0 0
09/04/2018
3.49
 98,549 3.42 3.56 3.35 0 0 0
06/04/2018
3.42
 176,131 3.35 3.56 3.35 0 0 0
05/04/2018
3.35
 176,020 3.20 3.42 3.13 0 0 0
04/04/2018
3.20
 49,100 3.20 3.20 3.13 0 0 0
03/04/2018
3.20
 11,418 3.20 3.27 3.13 0 0 0
02/04/2018
3.20
 89,082 3.13 3.42 3.20 0 0 0
30/03/2018
3.13
 35,016 3.20 3.20 3.13 0 0 0
29/03/2018
3.20
 6,400 3.27 3.27 3.13 0 0 0
28/03/2018
3.27
 82,047 3.13 3.27 3.13 0 0 0
27/03/2018
3.13
 55,203 3.13 3.13 3.05 0 44,400 -0.2
26/03/2018
3.13
 53,500 3.13 3.13 2.98 0 21,000 -0.1
23/03/2018
3.13
 44,330 3.20 3.20 3.05 0 20,030 -0.1
22/03/2018
3.20
 79,800 3.27 3.27 3.13 0 0 0
21/03/2018
3.27
 15,000 3.27 3.27 3.20 0 0 0
20/03/2018
3.27
 38,320 3.35 3.35 3.20 0 20,000 -0.1
19/03/2018
3.35
 149,100 3.20 3.35 3.13 0 40,000 -0.2
16/03/2018
3.20
 26,051 3.20 3.20 3.13 0 0 0
15/03/2018
3.20
 22,960 3.20 3.20 3.13 0 0 0
14/03/2018
3.20
 94,720 3.27 3.27 3.13 0 0 0
13/03/2018
3.27
 56,370 3.20 3.27 3.13 0 0 0
12/03/2018
3.20
 24,010 3.20 3.27 3.13 0 0 0
09/03/2018
3.20
 107,518 3.13 3.20 3.05 0 40,000 -0.2
08/03/2018
3.13
 13,570 3.13 3.13 3.05 0 2,700 -0.0
07/03/2018
3.13
 34,216 3.13 3.13 2.98 0 2,700 -0.0
06/03/2018
3.13
 59,740 2.98 3.13 2.91 0 21,100 -0.1
05/03/2018
2.98
 25,150 2.98 3.05 2.98 0 100 -0.0
02/03/2018
2.98
 100,900 3.05 3.05 2.98 0 20,000 -0.1
01/03/2018
3.05
 39,630 3.13 3.13 3.05 0 0 0
28/02/2018
3.13
 28,778 3.20 3.20 3.13 0 0 0
27/02/2018
3.20
 16,700 3.20 3.20 3.13 0 0 0
26/02/2018
3.20
 31,750 3.20 3.20 3.05 0 0 0
23/02/2018
3.20
 72,500 3.35 3.35 3.20 0 0 0
22/02/2018
3.35
 15,870 3.27 3.35 3.27 0 0 0
21/02/2018
3.27
 123,110 3.42 3.42 3.13 0 0 0
13/02/2018
3.42
 266,346 3.42 3.42 3.13 0 134,160 -0.6
12/02/2018
3.42
 10,750 3.42 3.42 3.35 0 0 0
09/02/2018
3.42
 19,320 3.49 3.49 3.27 0 20 -0.0
08/02/2018
3.49
 28,100 3.42 3.49 3.35 0 1,100 -0.0
07/02/2018
3.42
 53,210 3.27 3.42 3.35 0 0 0
06/02/2018
3.27
 103,710 3.42 3.42 3.13 0 1,430 -0.0
05/02/2018
3.42
 60,400 3.56 3.56 3.42 0 0 0
02/02/2018
3.56
 66,910 3.49 3.56 3.42 0 0 0
01/02/2018
3.49
 198,020 3.35 3.64 3.42 0 0 0
31/01/2018
3.35
 45,550 3.49 3.49 3.27 0 0 0
30/01/2018
3.49
 46,294 3.42 3.49 3.27 0 0 0
29/01/2018
3.42
 58,626 3.42 3.42 3.20 0 0 0
26/01/2018
3.42
 24,200 3.49 3.49 3.35 0 0 0
25/01/2018
3.49
 66,590 3.64 3.64 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |