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)
25/07/2018
3.45
 659,540 3.49 3.54 3.42 0 0 0
24/07/2018
3.49
 518,730 3.50 3.60 3.38 0 0 0
23/07/2018
3.50
 374,770 3.50 3.68 3.40 0 0 0
20/07/2018
3.50
 1,637,260 3.76 3.80 3.50 0 0 0
19/07/2018
3.76
 760,120 3.60 3.85 3.55 0 0 0
18/07/2018
3.60
 129,340 3.50 3.60 3.45 0 0 0
17/07/2018
3.50
 60,320 3.43 3.50 3.43 0 0 0
16/07/2018
3.43
 56,160 3.40 3.61 3.40 0 0 0
13/07/2018
3.40
 333,120 3.46 3.52 3.40 0 0 0
12/07/2018
3.46
 137,770 3.48 3.50 3.40 0 0 0
11/07/2018
3.48
 160,200 3.50 3.60 3.42 0 0 0
10/07/2018
3.50
 456,300 3.61 3.70 3.45 0 0 0
09/07/2018
3.61
 542,360 3.80 3.80 3.54 0 0 0
06/07/2018
3.80
 802,640 3.68 3.80 3.60 0 0 0
05/07/2018
3.68
 803,960 3.90 3.98 3.63 0 0 0
04/07/2018
3.90
 329,020 3.90 3.95 3.85 0 0 0
03/07/2018
3.90
 483,200 3.95 4 3.89 0 0 0
02/07/2018
3.95
 280,830 4.03 4.03 3.94 0 0 0
29/06/2018
4.03
 183,760 4 4.06 3.95 0 0 0
28/06/2018
4
 341,540 4 4.05 3.90 0 0 0
27/06/2018
4
 304,330 4.06 4.09 3.93 0 0 0
26/06/2018
4.06
 182,630 4 4.10 3.80 0 0 0
25/06/2018
4
 199,600 3.74 4 3.71 0 0 0
22/06/2018
3.74
 112,830 3.73 3.90 3.73 0 0 0
21/06/2018
3.73
 95,530 3.79 3.89 3.70 0 0 0
20/06/2018
3.79
 167,080 3.68 3.90 3.60 0 0 0
19/06/2018
3.68
 334,320 3.89 3.89 3.67 0 0 0
18/06/2018
3.89
 156,470 3.92 3.95 3.85 0 0 0
15/06/2018
3.92
 198,760 3.95 4.05 3.90 0 0 0
14/06/2018
3.95
 138,720 3.92 4.05 3.90 0 0 0
13/06/2018
3.92
 101,620 3.99 4.10 3.90 0 0 0
12/06/2018
3.99
 348,420 3.94 4.15 3.80 0 0 0
11/06/2018
3.94
 746,770 4.20 4.23 3.94 0 0 0
08/06/2018
4.20
 299,130 4.30 4.39 4.17 0 0 0
07/06/2018
4.30
 330,260 4.30 4.40 4.27 2,500 0 0.0
06/06/2018
4.30
 807,740 4.05 4.33 4 10,030 0 0.0
05/06/2018
4.05
 210,320 4.07 4.09 3.99 0 0 0
04/06/2018
4.07
 531,090 4.06 4.07 3.97 0 0 0
01/06/2018
4.06
 358,890 4.06 4.09 3.87 0 0 0
31/05/2018
4.06
 381,140 3.80 4.06 3.80 0 0 0
30/05/2018
3.80
 163,320 3.80 3.89 3.75 0 0 0
29/05/2018
3.80
 378,710 3.63 3.88 3.60 0 0 0
28/05/2018
3.63
 871,550 3.90 3.98 3.63 0 0 0
25/05/2018
3.90
 189,830 3.97 4.09 3.90 0 0 0
24/05/2018
3.97
 487,370 4.10 4.27 3.97 0 0 0
23/05/2018
4.10
 327,700 4.26 4.30 3.99 50 0 0.0
22/05/2018
4.26
 542,460 4.56 4.70 4.25 10,000 0 0.0
21/05/2018
4.56
 1,489,270 4.90 4.90 4.56 0 0 0
18/05/2018
4.90
 860,170 4.80 4.90 4.47 0 0 0
17/05/2018
4.80
 455,110 4.85 4.98 4.65 0 0 0
16/05/2018
4.85
 57,600 4.84 4.90 4.80 0 0 0
15/05/2018
4.84
 218,520 4.90 4.98 4.79 0 0 0
14/05/2018
4.90
 143,200 4.77 5 4.79 0 0 0
11/05/2018
4.77
 214,710 4.85 4.87 4.75 0 0 0
10/05/2018
4.85
 340,290 4.98 5.08 4.81 0 0 0
09/05/2018
4.98
 621,100 5.24 5.24 4.90 0 0 0
08/05/2018
5.24
 1,215,050 4.91 5.25 5.07 0 0 0
07/05/2018
4.91
 187,330 4.59 4.91 4.65 0 0 0
04/05/2018
4.59
 150,250 4.55 4.65 4.53 0 0 0
03/05/2018
4.55
 498,930 4.80 4.90 4.47 0 0 0
02/05/2018
4.80
 502,410 5.12 5.46 4.80 0 0 0
27/04/2018
5.12
 537,640 4.93 5.19 4.93 0 0 0
26/04/2018
4.93
 566,570 5.30 5.55 4.93 0 0 0
24/04/2018
5.30
 727,620 5.67 5.70 5.30 0 0 0
23/04/2018
5.67
 836,340 6.07 6.07 5.67 6,000 0 0.0
20/04/2018
6.07
 835,830 6.07 6.30 5.90 0 0 0
19/04/2018
6.07
 3,146,160 5.68 6.07 6.06 3,000 0 0.0
18/04/2018
5.68
 1,204,990 5.31 5.68 5.50 0 0 0
17/04/2018
5.31
 376,460 5.31 5.45 5 0 0 0
16/04/2018
5.31
 148,040 5.55 5.70 5.31 0 0 0
13/04/2018
5.55
 322,880 5.58 5.80 5.22 0 0 0
12/04/2018
5.58
 651,410 6 6 5.58 0 0 0
11/04/2018
6
 306,430 6.18 6.38 6 0 0 0
10/04/2018
6.18
 133,830 6.30 6.50 6.10 0 0 0
09/04/2018
6.30
 367,510 6.13 6.30 6 0 0 0
06/04/2018
6.13
 374,020 6.31 6.41 6.13 0 0 0
05/04/2018
6.31
 200,800 6.31 6.50 6.21 0 0 0
04/04/2018
6.31
 423,940 5.90 6.31 5.90 0 0 0
03/04/2018
5.90
 444,910 5.95 5.95 5.70 0 0 0
02/04/2018
5.95
 439,980 6.05 6.05 5.92 0 0 0
30/03/2018
6.05
 189,380 6.01 6.12 6.01 0 0 0
29/03/2018
6.01
 89,960 6 6.12 5.96 0 0 0
28/03/2018
6
 193,030 5.98 6.15 5.98 0 0 0
27/03/2018
5.98
 342,150 6.16 6.35 5.96 0 0 0
26/03/2018
6.16
 62,460 6.20 6.20 6 0 8,600 -0.1
23/03/2018
6.20
 166,730 6.30 6.30 6 0 0 0
22/03/2018
6.30
 240,750 6.35 6.45 6.30 0 0 0
21/03/2018
6.35
 92,880 6.30 6.60 6.32 0 0 0
20/03/2018
6.30
 472,970 6.39 6.39 6.30 0 0 0
19/03/2018
6.39
 172,250 6.50 6.50 6.39 0 0 0
16/03/2018
6.50
 122,380 6.48 6.70 6.48 0 0 0
15/03/2018
6.48
 240,800 6.30 6.49 6.22 0 0 0
14/03/2018
6.30
 356,950 6.32 6.50 6.27 0 0 0
13/03/2018
6.32
 237,040 6.30 6.45 6.30 0 0 0
12/03/2018
6.30
 434,990 6.48 6.50 6.30 1,000 0 0.0
09/03/2018
6.48
 368,960 6.48 6.55 6.48 0 0 0
08/03/2018
6.48
 131,200 6.50 6.50 6.41 6,000 0 0.0
07/03/2018
6.50
 532,850 6.63 7 6.17 0 0 0
06/03/2018
6.63
 572,970 6.20 6.63 6.40 0 0 0
05/03/2018
6.20
 440,370 6.55 6.61 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |