CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.83
0.03
(1.67%)
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
(2026-06-29) 		-0.29 -13.68% 10,281,300 54,340 0
1.80
2.12
1.80
2 tháng
(2026-06-01) 		-0.59 -24.38% 23,143,500 501 0
1.80
2.42
1.80
3 tháng
(2026-05-04) 		-0.82 -30.94% 35,628,400 -83,599 0
1.80
2.65
1.80
6 tháng
(2026-01-30) 		-1.22 -40% 82,062,900 -72,899 -0.0
1.80
3.11
1.80
12 tháng
(2025-08-04) 		-1.36 -42.63% 324,042,500 -674,199 -0.9
1.80
4.06
1.80
24 tháng
(2024-08-08) 		-1.54 -45.70% 566,886,200 -743,960 -1.1
1.80
4.06
1.80
36 tháng
(2023-08-14) 		-3.99 -68.56% 1,104,467,700 -733,160 -1.3
1.80
5.96
1.80
60 tháng
(2021-08-24) 		-5.08 -73.52% 3,468,022,300 15,518,250 65.9
1.80
17.20
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2016
5.68
 431,920 6.10 6.10 5.68 0 0 0
12/12/2016
6.10
 243,770 6.55 6.55 6.10 0 0 0
09/12/2016
6.55
 292,030 7.04 7.05 6.55 0 0 0
08/12/2016
7.04
 1,549,010 6.58 7.04 6.60 8,000 4,060 0.0
07/12/2016
6.58
 38,470 6.15 6.58 6.58 0 0 0
06/12/2016
6.15
 117,220 5.75 6.15 6.15 0 0 0
05/12/2016
5.75
 732,630 5.38 5.75 5.70 0 4,000 -0.0
02/12/2016
5.38
 80,900 5.03 5.38 5.38 0 0 0
01/12/2016
5.03
 13,460 4.71 5.03 5.03 0 0 0
30/11/2016
4.71
 284,690 4.41 4.71 4.69 0 0 0
29/11/2016
4.41
 898,770 4.62 4.94 4.30 60 93,000 -0.4
28/11/2016
4.62
 26,290 4.96 4.96 4.62 0 0 0
25/11/2016
4.96
 662,560 5.33 5.70 4.96 8,000 125,000 -0.6
24/11/2016
5.33
 2,432,440 4.99 5.33 5.20 2,000 1,547,940 -8.2
23/11/2016
4.99
 125,320 4.67 4.99 4.98 0 0 0
22/11/2016
4.67
 291,890 4.37 4.67 4.50 0 0 0
21/11/2016
4.37
 451,480 4.09 4.37 3.81 0 54,930 -0.2
18/11/2016
4.09
 671,340 4.25 4.25 3.96 0 54,930 -0.2
17/11/2016
4.25
 642,640 4.56 4.65 4.25 0 99,850 -0.4
16/11/2016
4.56
 932,370 4.90 4.90 4.56 0 40,000 -0.2
15/11/2016
4.90
 436,750 5.26 5.26 4.90 0 35,000 -0.2
14/11/2016
5.26
 209,590 5.64 5.90 5.26 63,000 30,000 0.2
11/11/2016
5.64
 369,630 5.60 5.72 5.21 187,000 0 1.0
10/11/2016
5.60
 1,706,660 5.35 5.72 4.98 0 3,000 -0.0
09/11/2016
5.35
 5,330 5.75 5.75 5.35 0 0 0
08/11/2016
5.75
 83,090 6.18 6.18 5.75 0 0 0
07/11/2016
6.18
 9,330 6.64 6.64 6.18 0 0 0
04/11/2016
6.64
 8,460 7.13 7.13 6.64 0 0 0
03/11/2016
7.13
 24,240 7.66 7.66 7.13 0 0 0
02/11/2016
7.66
 482,540 8.23 8.23 7.66 0 34,090 -0.3
01/11/2016
8.23
 62,510 8.03 8.31 8.11 0 0 0
31/10/2016
8.03
 172,800 8.31 8.32 8.01 0 34,400 -0.3
28/10/2016
8.31
 134,450 8.11 8.40 8.10 0 0 0
27/10/2016
8.11
 129,050 7.92 8.20 7.92 0 0 0
26/10/2016
7.92
 85,070 7.92 7.95 7.80 0 0 0
25/10/2016
7.92
 106,450 7.92 8.09 7.90 0 0 0
24/10/2016
7.92
 142,640 8 8.09 7.81 0 0 0
21/10/2016
8
 97,120 8.09 8.09 7.80 0 0 0
20/10/2016
8.09
 83,950 7.90 8.09 7.72 0 0 0
19/10/2016
7.90
 176,340 7.91 8.35 7.60 0 3,000 -0.0
18/10/2016
7.91
 484,650 8.50 8.59 7.91 0 40,740 -0.3
17/10/2016
8.50
 380,600 8.72 8.72 8.50 0 3,500 -0.0
14/10/2016
8.72
 138,400 8.70 8.88 8.70 0 0 0
13/10/2016
8.70
 132,940 8.70 8.90 8.61 0 4,000 -0.0
12/10/2016
8.70
 204,910 8.89 9.20 8.70 2,500 0 0.0
11/10/2016
8.89
 153,310 8.75 9 8.53 0 4,000 -0.0
10/10/2016
8.75
 104,320 9 9 8.67 2,000 0 0.0
07/10/2016
9
 282,500 8.60 9.10 8.25 2,000 0 0.0
06/10/2016
8.60
 247,490 8.50 8.90 8.50 4,000 0 0.0
05/10/2016
8.50
 280,140 8.90 9 8.40 0 0 0
04/10/2016
8.90
 1,309,900 8.60 9.20 8.65 8,000 13,000 -0.0
03/10/2016
8.60
 65,740 8.04 8.60 8.60 0 0 0
30/09/2016
8.04
 101,530 7.52 8.04 7.50 0 0 0
29/09/2016
7.52
 645,100 7.91 8.40 7.49 0 0 0
28/09/2016
7.91
 1,244,060 8.50 8.54 7.91 0 12,250 -0.1
27/09/2016
8.50
 490,150 8.90 9.10 8.45 20,000 13,000 0.1
26/09/2016
8.90
 591,430 9.32 9.58 8.90 9,900 0 0.1
23/09/2016
9.32
 599,460 9.20 9.60 9.03 1,000 1,000 0
22/09/2016
9.20
 428,940 9.26 9.80 9 8,000 3,000 0.0
21/09/2016
9.26
 683,500 9.95 9.95 9.26 80,000 15,000 0.6
20/09/2016
9.95
 690,100 10.50 10.50 9.77 68,000 2,000 0.6
19/09/2016
10.50
 726,280 10.30 11 10.40 53,320 20 0.6
16/09/2016
10.30
 2,345,170 10.10 10.30 9.40 1,000 1,456,700 -13.9
15/09/2016
10.10
 2,568,000 10.85 11.60 10.10 0 709,740 -7.2
14/09/2016
10.85
 100,560 10.15 10.85 10.85 0 0 0
13/09/2016
10.15
 611,280 9.52 10.15 10.15 3,000 500,000 -5.0
12/09/2016
9.52
 2,093,150 8.90 9.52 8.28 20,580 943,320 -8.8
09/09/2016
8.90
 112,430 9.50 9.50 8.90 2,490 0 0.0
08/09/2016
9.50
 76,030 10.20 10.20 9.50 0 0 0
07/09/2016
10.20
 31,100 10.90 10.90 10.20 0 0 0
06/09/2016
10.90
 102,090 11.70 11.70 10.90 0 0 0
05/09/2016
11.70
 437,040 12.50 12.50 11.70 100 97,810 -1.1
01/09/2016
12.50
 8,092,940 13.40 14.30 12.50 650,800 20,000 8.3
31/08/2016
13.40
 149,040 12.60 13.40 13.40 0 0 0
30/08/2016
12.60
 1,856,690 11.80 12.60 12.10 567,500 145,950 5.3
29/08/2016
11.80
 661,570 11.10 11.80 11.80 100,000 27,500 0.9
26/08/2016
11.10
 743,000 10.40 11.10 11 5,000 70,000 -0.7
25/08/2016
10.40
 9,909,990 9.80 10.40 9.20 31,300 237,000 -2.1
24/08/2016
9.80
 2,603,080 9.20 9.80 9.70 9,000 1,028,820 -10.0
23/08/2016
9.20
 89,840 8.60 9.20 9.20 0 2,510 -0.0
22/08/2016
8.60
 12,906,770 8.10 8.60 7.60 123,250 1,926,120 -14.1
19/08/2016
8.10
 582,780 8.70 8.70 8.10 150,000 0 1.2
18/08/2016
8.70
 143,890 9.30 9.30 8.70 0 0 0
17/08/2016
9.30
 232,490 10 10 9.30 7,000 0 0.1
16/08/2016
10
 1,319,810 10.70 10.70 10 0 120,000 -1.2
15/08/2016
10.70
 391,920 11.40 11.40 10.70 0 0 0
12/08/2016
11.40
 2,060 12.20 12.20 11.40 0 0 0
11/08/2016
12.20
 30 13.10 13.10 12.20 0 0 0
10/08/2016
13.10
 180 14 14 13.10 0 0 0
09/08/2016
14
 10 15 15 14 10 0 0.0
08/08/2016
15
 11,140 16.10 16.10 15 9,650 0 0.1
05/08/2016
16.10
 40 17.30 17.30 16.10 0 0 0
04/08/2016
17.30
 550 18.60 18.60 17.30 0 0 0
03/08/2016
18.60
 10 20 20 18.60 0 0 0
02/08/2016
20
 4,640 21.50 21.50 20 0 0 0
01/08/2016
21.50
 10,900 23.10 23.10 21.50 0 0 0
29/07/2016
23.10
 264,340 24.80 24.80 23.10 1,000 0 0.0
28/07/2016
24.80
 19,850 26.60 26.60 24.80 0 0 0
27/07/2016
26.60
 37,140 28.50 28.50 26.60 6,000 0 0.2
26/07/2016
28.50
 14,320 30.60 30.60 28.50 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |