CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.82
0.02
(1.11%)
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)
02/03/2018
6.55
 678,680 6.65 6.70 6.45 0 8,280 -0.1
01/03/2018
6.65
 421,630 6.76 7 6.61 0 21,720 -0.1
28/02/2018
6.76
 459,670 6.90 6.90 6.76 2,000 0 0.0
27/02/2018
6.90
 201,080 6.99 7 6.88 0 0 0
26/02/2018
6.99
 541,870 7 7.10 6.90 0 0 0
23/02/2018
7
 999,970 6.95 7.10 6.92 0 0 0
22/02/2018
6.95
 656,760 7.11 7.25 6.95 0 0 0
21/02/2018
7.11
 602,760 7.05 7.15 6.96 0 0 0
13/02/2018
7.05
 489,650 7 7.39 6.90 8,000 0 0.1
12/02/2018
7
 780,610 6.90 7.07 6.90 1,000 0 0.0
09/02/2018
6.90
 1,498,580 7.12 7.12 6.70 0 0 0
08/02/2018
7.12
 590,410 7.20 7.20 7.12 0 0 0
07/02/2018
7.20
 1,269,060 7.10 7.40 7.12 0 0 0
06/02/2018
7.10
 1,200,400 7.30 7.30 6.85 626,420 0 4.3
05/02/2018
7.30
 3,202,250 7.45 7.50 7.20 2,006,180 0 14.7
02/02/2018
7.45
 4,285,480 7.60 7.80 7.45 3,035,000 0 22.9
01/02/2018
7.60
 408,400 7.70 8.10 7.50 0 2,000 -0.0
31/01/2018
7.70
 1,272,090 8.15 8.49 7.70 25,000 5,000 0.2
30/01/2018
8.15
 8,038,730 8.10 8.50 7.90 5,021,600 0 40.5
29/01/2018
8.10
 985,960 8.24 8.80 7.92 0 10,000 -0.1
26/01/2018
8.24
 4,092,960 7.75 8.29 7.99 1,479,710 100 12.0
25/01/2018
7.75
 3,415,050 7.52 8.04 7.56 1,698,940 470 13.1
22/01/2018
7.52
 2,248,370 7.49 7.70 7.29 0 0 0
19/01/2018
7.49
 1,033,550 7.35 7.55 7.20 0 0 0
18/01/2018
7.35
 462,720 7.25 7.40 7.10 0 2,000 -0.0
17/01/2018
7.25
 485,070 7.30 7.50 6.79 0 1,000 -0.0
16/01/2018
7.30
 306,710 7.25 7.45 7.05 0 790 -0.0
15/01/2018
7.25
 298,760 7.39 7.60 7.10 0 0 0
12/01/2018
7.39
 360,930 7.50 7.60 7.39 0 1,060 -0.0
11/01/2018
7.50
 995,740 7.70 8.15 7.50 2,000 0 0.0
10/01/2018
7.70
 2,069,650 7.20 7.70 7.30 0 0 0
09/01/2018
7.20
 266,440 7.16 7.20 7.05 0 0 0
08/01/2018
7.16
 522,710 7.30 7.35 7 0 0 0
05/01/2018
7.30
 380,780 7.27 7.50 7.19 0 6,410 -0.0
04/01/2018
7.27
 254,350 7.25 7.70 7.25 0 0 0
03/01/2018
7.25
 309,150 7.19 7.34 7.15 0 0 0
02/01/2018
7.19
 353,100 7.39 7.40 6.90 500 0 0.0
29/12/2017
7.39
 222,640 7.20 7.39 7 0 0 0
28/12/2017
7.20
 239,280 7.39 7.40 6.88 0 10 -0
27/12/2017
7.39
 449,300 7.46 7.60 7.20 0 0 0
26/12/2017
7.46
 583,290 7.40 7.85 7.42 0 0 0
25/12/2017
7.40
 151,300 7.55 7.70 7.35 0 0 0
22/12/2017
7.55
 368,140 7.30 7.55 6.79 0 0 0
21/12/2017
7.30
 496,690 7.48 7.80 7.30 0 0 0
20/12/2017
7.48
 402,960 7.25 7.48 6.75 0 0 0
19/12/2017
7.25
 535,010 7.70 8.20 7.25 0 0 0
18/12/2017
7.70
 432,260 7.56 8.01 7.50 0 0 0
15/12/2017
7.56
 996,560 7.90 8.45 7.50 0 0 0
14/12/2017
7.90
 2,126,580 8 8.56 7.44 0 0 0
13/12/2017
8
 762,460 8.18 8.40 7.90 0 0 0
12/12/2017
8.18
 822,780 7.86 8.41 7.86 0 0 0
11/12/2017
7.86
 910,960 7.35 7.86 7.35 0 1,000 -0.0
08/12/2017
7.35
 661,140 7.28 7.50 7.15 0 0 0
07/12/2017
7.28
 203,630 7.15 7.34 6.80 0 0 0
06/12/2017
7.15
 1,077,570 7 7.49 7.02 0 0 0
05/12/2017
7
 695,290 6.70 7.10 6.30 0 0 0
04/12/2017
6.70
 289,820 6.70 6.89 6.24 0 0 0
01/12/2017
6.70
 163,240 6.55 6.78 6.50 0 5,000 -0.0
30/11/2017
6.55
 226,900 6.76 6.80 6.50 0 0 0
29/11/2017
6.76
 238,520 6.80 7 6.76 0 0 0
28/11/2017
6.80
 258,770 6.86 6.90 6.79 5,000 0 0.0
27/11/2017
6.86
 287,520 6.89 7.37 6.75 1,000 0 0.0
24/11/2017
6.89
 298,430 6.90 7 6.78 2,000 0 0.0
23/11/2017
6.90
 257,390 7 7.10 6.88 1,000 0 0.0
22/11/2017
7
 593,000 6.90 7.12 6.88 0 0 0
21/11/2017
6.90
 309,580 6.88 6.92 6.80 0 0 0
20/11/2017
6.88
 453,180 6.85 7.20 6.80 1,000 0 0.0
17/11/2017
6.85
 189,240 6.85 7.20 6.80 0 0 0
16/11/2017
6.85
 138,730 6.88 7 6.80 0 0 0
15/11/2017
6.88
 93,810 6.81 6.90 6.73 0 0 0
14/11/2017
6.81
 332,630 6.80 7 6.80 500 0 0.0
13/11/2017
6.80
 377,630 6.90 7.20 6.80 2,500 0 0.0
10/11/2017
6.90
 197,000 6.90 7 6.70 0 0 0
09/11/2017
6.90
 175,600 6.98 7 6.86 2,500 0 0.0
08/11/2017
6.98
 420,290 7.15 7.16 6.80 0 0 0
07/11/2017
7.15
 85,920 6.90 7.19 7.05 0 0 0
06/11/2017
6.90
 278,440 6.70 7 6.76 0 0 0
03/11/2017
6.70
 95,280 7.18 7.45 6.70 500 0 0.0
02/11/2017
7.18
 372,570 7.17 7.40 7 0 0 0
01/11/2017
7.17
 97,870 7.60 7.70 7.15 0 0 0
31/10/2017
7.60
 197,470 7.70 7.90 7.43 0 0 0
30/10/2017
7.70
 1,245,230 7.44 7.96 7.50 8,000 0 0.1
27/10/2017
7.44
 240,820 6.96 7.44 7.44 0 0 0
26/10/2017
6.96
 3,680 6.51 6.96 6.70 0 0 0
25/10/2017
6.51
 189,140 6.80 7 6.51 0 0 0
24/10/2017
6.80
 61,070 6.85 6.90 6.80 0 0 0
23/10/2017
6.85
 88,040 7.09 7.10 6.85 0 0 0
20/10/2017
7.09
 25,300 7.14 7.14 7 0 0 0
19/10/2017
7.14
 45,210 7.15 7.15 6.97 0 0 0
18/10/2017
7.15
 42,730 7.02 7.18 7 0 3,000 -0.0
17/10/2017
7.02
 191,300 7.15 7.30 6.99 0 0 0
16/10/2017
7.15
 39,170 7.14 7.25 7.15 0 0 0
13/10/2017
7.14
 104,990 7.10 7.15 7.01 0 0 0
12/10/2017
7.10
 77,720 7.11 7.12 7.05 0 0 0
11/10/2017
7.11
 104,060 7.10 7.35 7.10 0 0 0
10/10/2017
7.10
 133,780 7.05 7.40 7.06 10,000 0 0.1
09/10/2017
7.05
 148,340 7.21 7.30 7.05 0 0 0
06/10/2017
7.21
 151,830 7.48 7.70 7.20 0 0 0
05/10/2017
7.48
 39,210 7.50 7.50 7.21 0 0 0
04/10/2017
7.50
 19,940 7.40 7.50 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |