CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.30
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
(2026-02-11) 		0 0% 4,195,700 0 0
2.20
2.70
2.30
2 tháng
(2026-01-12) 		0 0% 6,196,700 100 0.0
2.20
2.70
2.30
3 tháng
(2025-12-15) 		-0.10 -4.17% 7,660,500 600 0.0
2.20
2.70
2.30
6 tháng
(2025-09-15) 		-0.50 -17.86% 16,413,200 2,400 0.0
2.20
2.80
2.30
12 tháng
(2025-03-18) 		-0.60 -20.69% 55,208,200 -90,700 -0.2
2.10
3.10
2.30
24 tháng
(2024-03-25) 		-2.60 -53.06% 133,400,911 -175,478 -0.5
2.10
4.90
2.30
36 tháng
(2023-03-29) 		0.30 15% 318,343,131 -61,583 -0.0
1.90
5.60
2.30
60 tháng
(2021-04-08) 		-1.60 -41.03% 721,236,106 -303,105 -0.8
1.60
9.20
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2017
3.24
 202,310 3.30 3.30 3.14 0 0 0
17/02/2017
3.30
 181,900 3.40 3.46 3.30 9,700 0 0.1
16/02/2017
3.40
 133,000 3.46 3.46 3.40 5,000 1,000 0.0
15/02/2017
3.46
 186,100 3.46 3.56 3.46 10,000 0 0.1
14/02/2017
3.46
 171,800 3.40 3.46 3.35 0 0 0
13/02/2017
3.40
 107,420 3.51 3.62 3.35 0 0 0
10/02/2017
3.51
 376,640 3.30 3.62 3.40 0 0 0
09/02/2017
3.30
 226,108 3.03 3.30 3.03 5,000 0 0.0
08/02/2017
3.03
 106,220 3.14 3.14 2.98 0 0 0
07/02/2017
3.14
 134,920 3.19 3.19 3.03 8,000 0 0.0
06/02/2017
3.19
 121,200 3.24 3.30 3.14 10,200 0 0.1
03/02/2017
3.24
 79,400 3.24 3.24 3.19 23,400 0 0.1
02/02/2017
3.24
 61,200 3.08 3.30 3.14 14,900 0 0.1
25/01/2017
3.08
 98,700 3.14 3.14 2.98 1,400 0 0.0
24/01/2017
3.14
 118,400 3.24 3.24 3.08 0 0 0
23/01/2017
3.24
 9,600 3.30 3.30 3.24 0 0 0
20/01/2017
3.30
 83,700 3.30 3.40 3.19 0 0 0
19/01/2017
3.30
 43,500 3.40 3.40 3.19 0 0 0
18/01/2017
3.40
 74,100 3.35 3.40 3.19 0 0 0
17/01/2017
3.35
 11,300 3.30 3.40 3.30 0 0 0
16/01/2017
3.30
 30,300 3.40 3.40 3.30 0 0 0
13/01/2017
3.40
 26,600 3.46 3.51 3.40 0 0 0
12/01/2017
3.46
 65,800 3.40 3.46 3.35 0 0 0
11/01/2017
3.40
 58,810 3.46 3.51 3.40 200 0 0.0
10/01/2017
3.46
 54,200 3.56 3.56 3.46 0 0 0
09/01/2017
3.56
 53,800 3.56 3.62 3.51 0 0 0
06/01/2017
3.56
 77,000 3.67 3.67 3.51 200 0 0.0
05/01/2017
3.67
 114,603 3.67 3.67 3.51 0 0 0
04/01/2017
3.67
 118,607 3.67 3.67 3.56 1,000 0 0.0
03/01/2017
3.67
 92,920 3.56 3.72 3.46 0 0 0
30/12/2016
3.56
 97,000 3.51 3.56 3.46 0 0 0
29/12/2016
3.51
 121,800 3.62 3.62 3.30 0 0 0
28/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
28/12/2016
3.62
 30,700 3.64 3.72 3.62 0 0 0
27/12/2016
3.64
 101,600 3.64 3.72 3.56 0 0 0
26/12/2016
3.64
 82,000 3.72 3.76 3.60 0 0 0
23/12/2016
3.72
 314,700 3.68 3.85 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |