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)
15/11/2017
4.95
 1,000 4.95 4.95 4.87 0 0 0
14/11/2017
4.95
 51,000 4.95 5.02 4.87 0 0 0
13/11/2017
4.95
 149,100 5.09 5.09 4.73 0 0 0
10/11/2017
5.09
 67,120 5.09 5.09 4.87 0 0 0
09/11/2017
5.09
 37,610 5.09 5.16 4.95 0 0 0
08/11/2017
5.09
 25,300 5.09 5.09 5.02 0 0 0
07/11/2017
5.09
 33,100 5.09 5.16 5.02 0 0 0
06/11/2017
5.09
 57,740 5.09 5.31 5.02 0 0 0
03/11/2017
5.09
 43,200 5.09 5.09 4.95 0 0 0
02/11/2017
5.09
 96,700 5.16 5.16 5.02 0 0 0
01/11/2017
5.16
 146,200 5.16 5.16 5.02 0 0 0
31/10/2017
5.16
 69,370 5.31 5.38 5.09 0 0 0
30/10/2017
5.31
 37,610 5.31 5.45 5.31 0 0 0
27/10/2017
5.31
 86,700 5.31 5.31 5.16 0 0 0
26/10/2017
5.31
 139,600 5.53 5.53 5.24 0 0 0
25/10/2017
5.53
 101,220 5.38 5.53 5.24 0 0 0
24/10/2017
5.38
 61,910 5.31 5.45 5.16 0 0 0
23/10/2017
5.31
 223,820 5.60 5.60 5.24 0 0 0
20/10/2017
5.60
 124,280 5.67 5.75 5.60 0 0 0
19/10/2017
5.67
 196,050 5.96 5.96 5.67 0 0 0
18/10/2017
5.96
 122,910 5.89 5.96 5.82 0 0 0
17/10/2017
5.89
 125,510 5.89 6.04 5.89 0 0 0
16/10/2017
5.89
 115,800 5.96 6.04 5.89 0 0 0
13/10/2017
5.96
 107,210 5.96 5.96 5.82 0 0 0
12/10/2017
5.96
 115,600 6.11 6.11 5.89 0 0 0
11/10/2017
6.11
 169,640 6.11 6.11 5.89 0 0 0
10/10/2017
6.11
 210,120 6.11 6.18 5.96 0 0 0
09/10/2017
6.11
 509,640 6.76 6.76 6.11 0 0 0
06/10/2017
6.76
 411,200 6.55 6.91 6.33 0 0 0
05/10/2017
6.55
 330,120 5.96 6.55 5.89 0 5,000 -0.0
04/10/2017
5.96
 212,520 5.89 5.96 5.75 0 0 0
03/10/2017
5.89
 294,814 5.89 5.89 5.75 0 0 0
02/10/2017
5.89
 155,100 5.75 5.89 5.67 0 14,900 -0.1
29/09/2017
5.75
 228,880 5.96 5.96 5.75 2,000 0 0.0
28/09/2017
5.96
 135,010 6.25 6.25 5.82 0 0 0
27/09/2017
6.25
 254,840 6.55 6.55 5.89 0 0 0
26/09/2017
6.55
 149,330 6.55 6.69 6.40 8,500 0 0.1
25/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
25/09/2017
6.55
 282,100 7.02 7.02 6.40 27,900 0 0.3
22/09/2017
7.02
 575,640 6.43 7.02 6.33 0 0 0
21/09/2017
6.43
 201,450 6.49 6.49 6.38 0 0 0
20/09/2017
6.49
 123,159 6.49 6.49 6.38 27,500 0 0.3
19/09/2017
6.49
 181,260 6.33 6.54 6.33 35,600 0 0.4
18/09/2017
6.33
 180,130 6.49 6.49 6.28 10,300 0 0.1
15/09/2017
6.49
 312,670 6.38 6.49 6.33 140,000 0 1.7
14/09/2017
6.38
 214,629 6.38 6.38 6.17 0 0 0
13/09/2017
6.38
 256,180 6.33 6.43 6.33 0 0 0
12/09/2017
6.33
 160,170 6.12 6.38 6.17 0 0 0
11/09/2017
6.12
 313,580 6.54 6.59 6.12 0 0 0
08/09/2017
6.54
 320,560 6.59 6.65 6.28 0 0 0
07/09/2017
6.59
 665,999 6.70 6.97 6.49 55,100 7,000 0.6
06/09/2017
6.70
 1,335,033 6.12 6.70 6.28 400 0 0.0
05/09/2017
6.12
 297,804 5.85 6.12 5.85 0 0 0
01/09/2017
5.85
 68,160 5.80 5.85 5.69 0 0 0
31/08/2017
5.80
 102,900 5.74 5.85 5.64 0 0 0
30/08/2017
5.74
 98,550 5.69 5.85 5.58 0 0 0
29/08/2017
5.69
 105,500 5.69 5.85 5.58 0 0 0
28/08/2017
5.69
 105,410 5.69 5.80 5.58 0 0 0
25/08/2017
5.69
 98,320 6.12 6.12 5.69 0 0 0
24/08/2017
6.12
 188,451 6.06 6.28 5.85 0 0 0
23/08/2017
6.06
 450,661 5.58 6.12 5.53 4,900 0 0.1
22/08/2017
5.58
 113,900 5.53 5.58 5.53 0 0 0
21/08/2017
5.53
 94,200 5.48 5.53 5.42 0 0 0
18/08/2017
5.48
 168,000 5.42 5.48 5.32 0 0 0
17/08/2017
5.42
 324,100 5.58 5.58 5.05 0 0 0
16/08/2017
5.58
 143,400 5.48 5.58 5.42 2,100 0 0.0
15/08/2017
5.48
 148,100 5.42 5.58 5.42 0 0 0
14/08/2017
5.42
 139,900 5.32 5.58 5.05 0 0 0
11/08/2017
5.32
 129,300 5.32 5.37 5.26 0 0 0
10/08/2017
5.32
 129,390 5.32 5.42 5.00 300 0 0.0
09/08/2017
5.32
 478,859 5.11 5.53 4.79 0 0 0
08/08/2017
5.11
 217,665 5.64 5.69 5.11 7,400 0 0.1
07/08/2017
5.64
 255,630 5.69 5.74 5.58 4,600 0 0.0
04/08/2017
5.69
 186,195 5.64 5.74 5.48 0 0 0
03/08/2017
5.64
 189,600 5.64 5.64 5.48 0 0 0
02/08/2017
5.64
 207,400 5.53 5.69 5.48 1,000 0 0.0
01/08/2017
5.53
 288,135 5.69 5.80 5.53 0 0 0
31/07/2017
5.69
 761,115 5.48 6.01 5.42 8,000 0 0.1
28/07/2017
5.48
 467,160 5.58 6.12 5.42 0 7,000 -0.1
27/07/2017
5.58
 705,900 5.11 5.58 5.16 0 7,900 -0.1
26/07/2017
5.11
 487,720 4.95 5.11 4.95 0 0 0
25/07/2017
4.95
 283,525 4.73 5.11 4.68 0 0 0
24/07/2017
4.73
 221,610 4.63 4.73 4.57 0 0 0
21/07/2017
4.63
 146,000 4.73 4.73 4.63 0 0 0
20/07/2017
4.73
 284,674 4.57 4.79 4.57 7,000 0 0.1
19/07/2017
4.57
 117,630 4.57 4.63 4.57 0 0 0
18/07/2017
4.57
 119,970 4.57 4.63 4.52 0 0 0
17/07/2017
4.57
 120,900 4.57 4.57 4.52 0 0 0
14/07/2017
4.57
 84,000 4.52 4.57 4.47 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |