CTCP Thương mại và Dịch vụ Tiến Thành (tth)

2.20
-0.10
(-4.35%)
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) 		-0.10 -4.17% 1,767,400 100 0.0
2.30
2.40
2.30
2 tháng
(2025-12-01) 		-0.10 -4.17% 3,319,700 2,600 0.0
2.30
2.50
2.30
3 tháng
(2025-10-30) 		-0.20 -8% 4,870,000 2,400 0.0
2.30
2.60
2.30
6 tháng
(2025-08-01) 		-0.30 -11.54% 29,041,500 2,400 0.0
2.30
3.10
2.30
12 tháng
(2025-02-03) 		-0.60 -20.69% 59,166,735 -89,700 -0.2
2.10
3.20
2.30
24 tháng
(2024-02-15) 		-2.40 -51.06% 163,241,131 -104,078 -0.2
2.10
5.60
2.30
36 tháng
(2023-02-13) 		0.20 9.52% 319,813,643 -51,583 0.0
1.90
5.60
2.30
60 tháng
(2021-02-23) 		0.20 9.52% 757,335,392 -316,905 -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)
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
22/12/2016
3.68
 68,700 3.72 3.72 3.64 0 0 0
21/12/2016
3.72
 66,400 3.64 3.97 3.64 100 0 0.0
20/12/2016
3.64
 79,300 3.64 3.76 3.60 11,000 0 0.1
19/12/2016
3.64
 146,500 3.76 3.85 3.64 0 0 0
16/12/2016
3.76
 160,300 3.68 3.93 3.64 0 0 0
15/12/2016
3.68
 95,600 3.68 3.85 3.64 0 0 0
14/12/2016
3.68
 105,910 3.85 3.85 3.60 0 0 0
13/12/2016
3.85
 108,408 3.93 3.97 3.85 0 0 0
12/12/2016
3.93
 194,900 3.64 3.97 3.68 0 0 0
09/12/2016
3.64
 77,300 3.60 3.68 3.52 0 0 0
08/12/2016
3.60
 137,210 3.64 3.68 3.52 0 0 0
07/12/2016
3.64
 49,900 3.76 3.76 3.60 0 0 0
06/12/2016
3.76
 110,338 3.76 3.80 3.68 0 0 0
05/12/2016
3.76
 118,752 3.64 3.80 3.60 0 0 0
02/12/2016
3.64
 69,600 3.68 3.68 3.60 0 0 0
01/12/2016
3.68
 123,415 3.72 3.85 3.60 0 25,200 -0.2
30/11/2016
3.72
 96,100 3.60 3.72 3.56 0 0 0
29/11/2016
3.60
 390,245 3.93 3.93 3.56 0 0 0
28/11/2016
3.93
 203,100 4.01 4.09 3.89 0 0 0
25/11/2016
4.01
 215,505 4.01 4.09 3.93 0 0 0
24/11/2016
4.01
 309,180 4.09 4.21 3.89 0 0 0
23/11/2016
4.09
 946,520 3.93 4.30 3.85 0 2,000 -0.0
22/11/2016
3.93
 460,300 3.60 3.93 3.85 0 0 0
21/11/2016
3.60
 280,600 3.27 3.60 3.07 0 0 0
18/11/2016
3.27
 218,100 3.31 3.35 3.07 0 13,000 -0.1
17/11/2016
3.31
 805,270 3.19 3.48 2.90 25,200 2,500 0.2
16/11/2016
3.19
 127,100 3.52 3.52 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |