CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.03
0.03
(1%)
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) 		-0.13 -4.15% 30,050,400 -447,800 -1.4
2.98
3.15
3
2 tháng
(2025-12-01) 		-0.21 -6.54% 114,159,900 -450,800 -1.8
2.98
4.06
3
3 tháng
(2025-10-30) 		0.06 2.04% 124,820,600 -391,600 -1.6
2.81
4.06
3
6 tháng
(2025-08-01) 		0.01 0.33% 242,230,400 -406,800 -0.3
2.70
4.06
3
12 tháng
(2025-02-03) 		0 0% 393,824,900 -186,181 0.6
2.34
4.06
3
24 tháng
(2024-02-15) 		-1.42 -32.13% 702,487,300 -1,126,861 -3.2
2.34
4.96
3
36 tháng
(2023-02-13) 		-1.32 -30.56% 1,567,712,800 14,403,241 66.2
2.34
6.03
3
60 tháng
(2021-02-23) 		-2.13 -41.52% 4,116,200,300 15,750,449 65.7
2.34
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
7.21
 197,500 7.37 7.40 7.21 0 0 0
30/08/2017
7.37
 158,170 7.35 7.50 7.30 0 0 0
29/08/2017
7.35
 577,000 7.16 7.66 7.10 0 0 0
28/08/2017
7.16
 233,520 7.16 7.30 6.90 0 70,000 -0.5
25/08/2017
7.16
 183,250 7.16 7.20 7.16 0 0 0
24/08/2017
7.16
 102,850 7.26 7.30 7.12 0 0 0
23/08/2017
7.26
 135,440 7.25 7.37 7 0 0 0
22/08/2017
7.25
 102,770 7.17 7.30 7.18 0 0 0
21/08/2017
7.17
 101,940 7.11 7.40 7.10 0 750 -0.0
18/08/2017
7.11
 206,400 6.80 7.11 6.80 0 0 0
17/08/2017
6.80
 329,480 7.25 7.44 6.80 0 0 0
16/08/2017
7.25
 75,180 7.28 7.30 7.25 0 0 0
15/08/2017
7.28
 19,700 7.38 7.40 7.28 0 0 0
14/08/2017
7.38
 102,200 7.15 7.60 7.15 70,000 0 0.5
11/08/2017
7.15
 37,160 7.30 7.47 7.15 0 0 0
10/08/2017
7.30
 174,260 7.30 7.50 7.26 0 0 0
09/08/2017
7.30
 480,300 7.40 7.40 7.10 0 0 0
08/08/2017
7.40
 352,060 7.50 7.50 7.27 0 0 0
07/08/2017
7.50
 80,180 7.64 7.64 7.50 0 0 0
04/08/2017
7.64
 106,090 7.50 7.69 7.46 7,000 0 0.1
03/08/2017
7.50
 250,860 7.45 7.90 7.43 0 0 0
02/08/2017
7.45
 133,270 7.54 7.58 7.45 1,000 0 0.0
01/08/2017
7.54
 128,290 7.50 7.70 7.50 500 0 0.0
31/07/2017
7.50
 343,910 7.48 7.50 7.30 0 0 0
28/07/2017
7.48
 211,300 7.50 7.50 7.40 0 21,000 -0.2
27/07/2017
7.50
 133,040 7.50 7.59 7.41 0 8,020 -0.1
26/07/2017
7.50
 164,590 7.38 7.59 7.36 0 15,000 -0.1
25/07/2017
7.38
 142,580 7.38 7.55 7.35 0 0 0
24/07/2017
7.38
 118,230 7.42 7.60 7.38 0 0 0
21/07/2017
7.42
 75,570 7.26 7.55 7.26 1,000 0 0.0
20/07/2017
7.26
 134,480 7.20 7.28 7.20 1,000 0 0.0
19/07/2017
7.20
 127,480 7.30 7.40 7.20 0 8,600 -0.1
18/07/2017
7.30
 108,020 7.25 7.30 7 0 0 0
17/07/2017
7.25
 344,910 7.30 7.40 7 0 2,690 -0.0
14/07/2017
7.30
 626,230 7.45 7.60 7 0 17,700 -0.1
13/07/2017
7.45
 363,870 7.40 7.50 7.36 0 0 0
12/07/2017
7.40
 136,500 7.50 7.50 7.37 0 2,500 -0.0
11/07/2017
7.50
 141,350 7.50 7.50 7.31 0 0 0
10/07/2017
7.50
 289,940 7.65 7.70 7.25 0 4,000 -0.0
07/07/2017
7.65
 341,520 7.85 7.90 7.54 0 0 0
06/07/2017
7.85
 291,110 7.85 7.90 7.76 3,000 0 0.0
05/07/2017
7.85
 384,940 7.82 7.85 7.60 0 0 0
04/07/2017
7.82
 270,310 7.82 7.98 7.80 0 140 -0.0
03/07/2017
7.82
 232,770 7.65 7.99 7.65 0 140 -0.0
30/06/2017
7.65
 366,510 7.40 7.80 7.35 0 2,450 -0.0
29/06/2017
7.40
 443,060 7.80 8.30 7.40 140 0 0.0
28/06/2017
7.80
 577,460 8.22 8.25 7.80 140 0 0.0
27/06/2017
8.22
 863,150 8.62 8.70 8.10 2,410 0 0.0
26/06/2017
8.62
 316,310 8.80 8.99 8.50 0 0 0
23/06/2017
8.80
 219,920 8.75 8.82 8.60 0 0 0
22/06/2017
8.75
 226,580 8.72 8.90 8.72 0 10 -0
21/06/2017
8.72
 214,330 9 9 8.65 10 0 0
20/06/2017
9
 346,340 9.05 9.15 8.90 0 0 0
19/06/2017
9.05
 821,180 8.85 9.30 9 0 10 -0
16/06/2017
8.85
 260,990 8.51 8.88 8.51 20 0 0.0
15/06/2017
8.51
 95,520 8.50 8.60 8.42 0 0 0
14/06/2017
8.50
 330,370 8.35 8.60 8.40 0 0 0
13/06/2017
8.35
 152,070 8.45 8.48 8.35 0 0 0
12/06/2017
8.45
 129,880 8.46 8.65 8.10 0 0 0
09/06/2017
8.46
 260,370 8.69 8.69 8.46 0 0 0
08/06/2017
8.69
 120,820 8.70 8.80 8.55 0 0 0
07/06/2017
8.70
 202,620 8.78 8.80 8.65 10 0 0
06/06/2017
8.78
 250,030 8.96 9 8.78 0 0 0
05/06/2017
8.96
 362,520 8.98 9.30 8.96 10 0 0
02/06/2017
8.98
 246,050 8.94 9.20 8.75 10 0 0
01/06/2017
8.94
 720,700 8.40 8.98 8.40 6,000 0 0.1
31/05/2017
8.40
 375,480 8.40 8.65 8.35 0 0 0
30/05/2017
8.40
 422,870 8.40 8.45 7.82 500 10,000 -0.1
29/05/2017
8.40
 227,410 8.36 8.48 8.36 0 0 0
26/05/2017
8.36
 167,310 8.36 8.50 8.30 0 0 0
25/05/2017
8.36
 247,230 8.30 8.50 8.22 1,000 0 0.0
24/05/2017
8.30
 310,120 8.50 8.65 8.30 0 0 0
23/05/2017
8.50
 250,730 8.70 8.89 8.50 0 0 0
22/05/2017
8.70
 517,470 8.31 8.89 8.40 0 0 0
19/05/2017
8.31
 273,920 8.41 8.42 8.31 0 0 0
18/05/2017
8.41
 449,580 8.80 8.99 8.41 0 0 0
17/05/2017
8.80
 458,430 8.71 8.90 8.60 0 3,000 -0.0
16/05/2017
8.71
 579,630 8.91 9.10 8.71 0 0 0
15/05/2017
8.91
 985,400 8.75 9.19 8.75 0 0 0
12/05/2017
8.75
 669,220 8.35 8.92 8.35 3,000 0 0.0
11/05/2017
8.35
 749,160 8.85 9.40 8.25 2,000 0 0.0
10/05/2017
8.85
 3,800,940 8.69 9.29 8.50 0 2,000 -0.0
09/05/2017
8.69
 93,970 8.13 8.69 8.69 0 0 0
08/05/2017
8.13
 35,360 7.60 8.13 8.13 0 0 0
05/05/2017
7.60
 572,740 7.30 7.65 7.31 0 0 0
04/05/2017
7.30
 364,470 6.88 7.30 6.90 0 0 0
03/05/2017
6.88
 143,690 6.85 7 6.87 0 0 0
28/04/2017
6.85
 282,160 7.15 7.22 6.85 1,000 129,740 -0.9
27/04/2017
7.15
 178,200 7.13 7.30 7 0 0 0
26/04/2017
7.13
 346,690 6.94 7.30 6.94 0 0 0
25/04/2017
6.94
 423,950 6.50 6.94 6.60 0 0 0
24/04/2017
6.50
 426,210 6.75 7.22 6.50 0 2,500 -0.0
21/04/2017
6.75
 596,330 7.22 7.22 6.75 0 0 0
20/04/2017
7.22
 952,550 7.76 7.76 7.22 5,000 0 0.0
19/04/2017
7.76
 177,930 7.90 8.20 7.50 0 0 0
18/04/2017
7.90
 135,880 7.90 7.90 7.73 0 1,500 -0.0
17/04/2017
7.90
 491,630 8.40 8.60 7.90 0 0 0
14/04/2017
8.40
 225,860 8.10 8.40 8 0 0 0
13/04/2017
8.10
 477,330 8.02 8.45 7.60 0 0 0
12/04/2017
8.02
 509,620 8.62 8.80 8.02 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |