CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.50
0.10
(4.17%)
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
(2025-11-04) 		-0.10 -3.85% 1,428,500 1,900 0.0
2.40
2.60
2.40
2 tháng
(2025-10-06) 		-0.20 -7.41% 4,548,400 1,800 0.0
2.40
2.70
2.40
3 tháng
(2025-09-05) 		-0.40 -13.79% 10,624,400 1,800 0.0
2.40
2.90
2.40
6 tháng
(2025-06-09) 		-0.10 -3.85% 34,577,600 -92,500 -0.2
2.40
3.10
2.40
12 tháng
(2024-12-09) 		-0.30 -10.71% 62,841,160 -90,200 -0.2
2.10
3.20
2.40
24 tháng
(2023-12-15) 		-1.40 -35.90% 188,990,420 -82,683 -0.1
2.10
5.60
2.40
36 tháng
(2022-12-20) 		0.10 4.17% 325,330,269 -51,683 0.0
1.80
5.60
2.40
60 tháng
(2020-12-30) 		0.40 19.05% 781,379,269 -311,805 -0.8
1.60
9.20
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2017
4.52
 140,300 4.57 4.63 4.52 4,000 0 0.0
12/07/2017
4.57
 266,400 4.57 4.57 4.47 4,000 0 0.0
11/07/2017
4.57
 117,220 4.57 4.57 4.47 0 0 0
10/07/2017
4.57
 109,600 4.57 4.57 4.47 0 0 0
07/07/2017
4.57
 95,115 4.68 4.68 4.57 2,000 0 0.0
06/07/2017
4.68
 306,906 4.52 4.68 4.47 3,000 0 0.0
05/07/2017
4.52
 143,500 4.52 4.52 4.41 2,000 0 0.0
04/07/2017
4.52
 86,810 4.52 4.57 4.47 2,800 0 0.0
03/07/2017
4.52
 82,100 4.47 4.52 4.36 8,000 14,800 -0.1
30/06/2017
4.47
 153,720 4.41 4.52 4.36 0 0 0
29/06/2017
4.41
 98,110 4.41 4.41 4.36 0 0 0
28/06/2017
4.41
 72,530 4.41 4.47 4.41 0 0 0
27/06/2017
4.41
 112,100 4.41 4.52 4.41 11,500 0 0.1
26/06/2017
4.41
 255,370 4.52 4.52 4.36 0 0 0
23/06/2017
4.52
 132,190 4.73 4.73 4.36 1,100 0 0.0
22/06/2017
4.73
 96,060 4.68 4.84 4.73 0 0 0
21/06/2017
4.68
 235,000 4.89 5.11 4.68 6,300 0 0.1
20/06/2017
4.89
 1,034,630 4.47 4.89 4.47 500 0 0.0
19/06/2017
4.47
 34,300 4.36 4.47 4.36 0 0 0
16/06/2017
4.36
 28,250 4.41 4.41 4.36 0 0 0
15/06/2017
4.41
 33,040 4.36 4.41 4.36 0 0 0
14/06/2017
4.36
 38,920 4.41 4.41 4.36 0 0 0
13/06/2017
4.41
 42,800 4.47 4.47 4.36 0 0 0
12/06/2017
4.47
 64,300 4.41 4.47 4.36 0 0 0
09/06/2017
4.41
 27,860 4.36 4.41 4.36 0 0 0
08/06/2017
4.36
 104,800 4.41 4.41 4.36 0 0 0
07/06/2017
4.41
 58,640 4.52 4.57 4.41 0 0 0
06/06/2017
4.52
 16,770 4.52 4.52 4.41 9,600 0 0.1
05/06/2017
4.52
 68,300 4.63 4.63 4.47 0 0 0
02/06/2017
4.63
 108,700 4.68 4.73 4.57 0 0 0
01/06/2017
4.68
 175,100 4.57 4.73 4.57 0 0 0
31/05/2017
4.57
 128,900 4.41 4.57 4.41 0 0 0
30/05/2017
4.41
 98,730 4.36 4.47 4.36 2,200 0 0.0
29/05/2017
4.36
 42,480 4.36 4.47 4.36 0 0 0
26/05/2017
4.36
 188,270 4.41 4.57 4.36 0 0 0
25/05/2017
4.41
 47,930 4.41 4.47 4.36 0 0 0
24/05/2017
4.41
 42,200 4.41 4.52 4.36 0 0 0
23/05/2017
4.41
 81,110 4.52 4.63 4.36 500 0 0.0
22/05/2017
4.52
 58,870 4.52 4.52 4.36 1,100 0 0.0
19/05/2017
4.52
 135,140 4.52 4.57 4.47 0 0 0
18/05/2017
4.52
 299,700 4.68 4.68 4.25 4,900 0 0.0
17/05/2017
4.68
 102,240 4.68 4.68 4.63 300 0 0.0
16/05/2017
4.68
 177,790 4.73 4.73 4.63 1,100 0 0.0
15/05/2017
4.73
 109,400 4.79 4.79 4.68 0 1,000 -0.0
12/05/2017
4.79
 53,620 4.68 4.79 4.73 0 0 0
11/05/2017
4.68
 82,400 4.73 4.89 4.68 1,100 0 0.0
10/05/2017
4.73
 94,160 4.84 4.84 4.68 0 0 0
09/05/2017
4.84
 116,700 4.84 4.89 4.73 3,300 0 0.0
08/05/2017
4.84
 269,670 5.00 5.11 4.84 5,000 300 0.0
05/05/2017
5.00
 191,180 5.11 5.11 4.89 0 0 0
04/05/2017
5.11
 150,592 5.00 5.16 4.95 0 0 0
03/05/2017
5.00
 324,710 4.68 5.00 4.68 0 0 0
28/04/2017
4.68
 165,029 4.73 4.73 4.63 0 0 0
27/04/2017
4.73
 312,246 4.73 4.73 4.68 0 0 0
26/04/2017
4.73
 227,920 4.84 4.84 4.73 0 0 0
25/04/2017
4.84
 120,000 4.84 4.89 4.79 0 0 0
24/04/2017
4.84
 169,360 4.79 4.84 4.68 500 0 0.0
21/04/2017
4.79
 219,170 4.73 4.79 4.57 0 0 0
20/04/2017
4.73
 125,894 4.79 4.79 4.57 1,700 0 0.0
19/04/2017
4.79
 211,331 4.47 4.84 4.31 0 0 0
18/04/2017
4.47
 838,518 4.95 4.95 4.47 17,500 0 0.1
17/04/2017
4.95
 327,729 5.21 5.21 4.89 6,000 1,500 0.0
14/04/2017
5.21
 193,810 5.32 5.42 5.00 0 0 0
13/04/2017
5.32
 511,121 5.00 5.48 4.89 0 0 0
12/04/2017
5.00
 629,874 5.26 5.32 4.89 0 0 0
11/04/2017
5.26
 316,170 5.74 5.96 5.26 0 0 0
10/04/2017
5.74
 714,360 6.38 6.54 5.74 4,500 0 0.0
07/04/2017
6.38
 1,643,290 5.90 6.49 6.22 400 0 0.0
05/04/2017
5.90
 449,289 5.37 5.90 5.42 0 3,000 -0.0
04/04/2017
5.37
 417,770 4.95 5.42 4.95 3,000 0 0.0
03/04/2017
4.95
 397,760 4.95 4.95 4.79 0 2,000 -0.0
31/03/2017
4.95
 389,676 4.89 5.00 4.84 0 0 0
30/03/2017
4.89
 290,020 4.84 5.26 4.79 0 2,000 -0.0
29/03/2017
4.84
 779,230 4.95 5.05 4.73 0 0 0
28/03/2017
4.95
 694,258 4.79 5.26 4.89 9,400 0 0.1
27/03/2017
4.79
 487,890 4.36 4.79 4.41 0 0 0
24/03/2017
4.36
 997,730 3.99 4.36 3.88 0 0 0
23/03/2017
3.99
 224,135 3.88 3.99 3.88 0 0 0
22/03/2017
3.88
 167,250 3.88 3.94 3.88 0 0 0
21/03/2017
3.88
 261,530 3.88 3.94 3.88 0 0 0
20/03/2017
3.88
 416,880 3.88 4.04 3.88 4,000 0 0.0
17/03/2017
3.88
 94,880 3.83 3.88 3.83 0 0 0
16/03/2017
3.83
 214,707 3.83 3.88 3.83 0 0 0
15/03/2017
3.83
 179,328 3.78 3.88 3.78 0 0 0
14/03/2017
3.78
 116,240 3.83 3.88 3.78 0 0 0
13/03/2017
3.83
 310,740 3.83 3.88 3.78 0 0 0
10/03/2017
3.83
 352,490 3.83 3.99 3.83 0 0 0
09/03/2017
3.83
 234,580 3.83 3.88 3.83 0 0 0
08/03/2017
3.83
 214,029 3.88 4.04 3.83 0 0 0
07/03/2017
3.88
 387,630 3.83 3.99 3.72 70 0 0.0
06/03/2017
3.83
 394,400 3.94 3.94 3.78 10,300 0 0.1
03/03/2017
3.94
 406,682 4.09 4.09 3.94 0 0 0
02/03/2017
4.09
 255,750 4.20 4.25 4.09 0 0 0
01/03/2017
4.20
 855,859 4.09 4.36 4.09 200 0 0.0
28/02/2017
4.09
 434,550 4.04 4.31 3.99 0 0 0
27/02/2017
4.04
 314,410 3.99 4.09 3.94 0 0 0
24/02/2017
3.99
 416,010 4.20 4.25 3.99 100 0 0.0
23/02/2017
4.20
 1,081,929 3.88 4.25 3.72 6,000 65,000 -0.5
22/02/2017
3.88
 65,821 3.56 3.88 3.83 0 0 0
21/02/2017
3.56
 434,030 3.24 3.56 3.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |