CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.20
0
(0%)
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
(2026-08-12) 		0.20 10% 5,036,600 49,800 0
1.90
2.40
2.20
2 tháng
(2026-07-13) 		-0.20 -8.33% 12,028,400 79,800 0
1.90
2.70
2.20
3 tháng
(2026-06-15) 		-0.10 -4.35% 14,879,200 79,800 0
1.90
2.70
2.20
6 tháng
(2026-03-16) 		-0.10 -4.35% 19,126,600 79,800 0
1.90
2.70
2.20
12 tháng
(2025-09-16) 		-0.50 -18.52% 35,120,900 82,200 0.0
1.90
2.80
2.20
24 tháng
(2024-09-23) 		-0.90 -29.03% 97,276,302 -41,600 -0.3
1.90
3.20
2.20
36 tháng
(2023-09-27) 		-2 -47.62% 259,956,620 -1,983 -0.1
1.90
5.60
2.20
60 tháng
(2021-10-07) 		-3 -57.69% 621,734,656 -30,930 -0.2
1.60
9.20
2.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
3.64
 13,600 3.64 3.64 3.49 0 0 0
23/01/2018
3.64
 57,529 3.71 3.71 3.56 0 0 0
22/01/2018
3.71
 232,440 3.56 3.85 3.56 0 0 0
19/01/2018
3.56
 167,370 3.27 3.56 3.27 0 0 0
18/01/2018
3.27
 47,089 3.27 3.27 3.20 0 0 0
17/01/2018
3.27
 94,811 3.35 3.42 3.20 0 0 0
16/01/2018
3.35
 36,366 3.49 3.49 3.35 0 0 0
15/01/2018
3.49
 124,870 3.49 3.56 3.35 0 0 0
12/01/2018
3.49
 42,603 3.49 3.56 3.42 0 0 0
11/01/2018
3.49
 61,090 3.42 3.49 3.42 0 0 0
10/01/2018
3.42
 104,533 3.56 3.56 3.42 0 0 0
09/01/2018
3.56
 42,663 3.64 3.64 3.49 0 0 0
08/01/2018
3.64
 41,249 3.56 3.64 3.56 0 0 0
05/01/2018
3.56
 115,420 3.56 3.64 3.42 0 0 0
04/01/2018
3.56
 141,009 3.64 3.64 3.49 0 0 0
03/01/2018
3.64
 139,100 3.71 3.71 3.56 0 0 0
02/01/2018
3.71
 58,300 3.64 3.78 3.64 0 0 0
29/12/2017
3.64
 52,174 3.78 3.78 3.64 0 0 0
28/12/2017
3.78
 41,503 3.78 3.78 3.71 0 0 0
27/12/2017
3.78
 74,349 3.78 3.85 3.71 0 0 0
26/12/2017
3.78
 107,919 3.78 3.85 3.71 0 0 0
25/12/2017
3.78
 71,280 3.71 3.85 3.64 0 0 0
22/12/2017
3.71
 62,148 3.64 3.71 3.64 0 0 0
21/12/2017
3.64
 96,032 3.71 3.71 3.64 0 0 0
20/12/2017
3.71
 33,810 3.71 3.71 3.64 0 0 0
19/12/2017
3.71
 88,416 3.71 3.71 3.56 0 0 0
18/12/2017
3.71
 65,060 3.71 3.71 3.64 0 0 0
15/12/2017
3.71
 124,900 3.71 3.78 3.64 0 0 0
14/12/2017
3.71
 48,460 3.93 3.93 3.71 0 800 -0.0
13/12/2017
3.93
 40,376 4 4 3.71 0 1,780 -0.0
12/12/2017
4
 438,750 4 4 3.64 0 2,100 -0.0
11/12/2017
4
 406,912 4.44 4.44 4 0 6,500 -0.0
08/12/2017
4.44
 68,600 4.44 4.51 4.29 0 0 0
07/12/2017
4.44
 47,300 4.36 4.44 4.36 0 900 -0.0
06/12/2017
4.36
 50,374 4.51 4.51 4.36 0 13,700 -0.1
05/12/2017
4.51
 107,700 4.36 4.51 4.36 0 0 0
04/12/2017
4.36
 74,800 4.51 4.51 4.36 0 0 0
01/12/2017
4.51
 49,120 4.51 4.51 4.44 0 0 0
30/11/2017
4.51
 41,516 4.51 4.58 4.44 0 0 0
29/11/2017
4.51
 46,844 4.65 4.65 4.44 0 0 0
28/11/2017
4.65
 53,350 4.44 4.65 4.36 0 0 0
27/11/2017
4.44
 131,900 4.65 4.65 4.36 0 0 0
24/11/2017
4.65
 90,800 4.51 4.65 4.36 0 0 0
23/11/2017
4.51
 97,720 4.58 4.65 4.36 0 0 0
22/11/2017
4.58
 58,230 4.73 4.73 4.51 0 0 0
21/11/2017
4.73
 35,111 4.95 4.95 4.73 0 0 0
20/11/2017
4.95
 6,110 4.95 4.95 4.73 0 0 0
17/11/2017
4.95
 41,040 4.87 4.95 4.58 0 0 0
16/11/2017
4.87
 26,190 4.95 4.95 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |