CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

3.03
0.03
(1%)
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) 		-0.13 -4.15% 30,050,400 -447,800 -1.4
2.98
3.15
3
2 tháng
(2025-12-01) 		-0.21 -6.54% 114,159,900 -450,800 -1.8
2.98
4.06
3
3 tháng
(2025-10-30) 		0.06 2.04% 124,820,600 -391,600 -1.6
2.81
4.06
3
6 tháng
(2025-08-01) 		0.01 0.33% 242,230,400 -406,800 -0.3
2.70
4.06
3
12 tháng
(2025-02-03) 		0 0% 393,824,900 -186,181 0.6
2.34
4.06
3
24 tháng
(2024-02-15) 		-1.42 -32.13% 702,487,300 -1,126,861 -3.2
2.34
4.96
3
36 tháng
(2023-02-13) 		-1.32 -30.56% 1,567,712,800 14,403,241 66.2
2.34
6.03
3
60 tháng
(2021-02-23) 		-2.13 -41.52% 4,116,200,300 15,750,449 65.7
2.34
17.20
3
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
16.90
 535,750 16.70 16.90 16.40 0 400 -0.0
03/09/2015
16.70
 585,000 16.60 16.70 16.60 0 10,000 -0.2
01/09/2015
16.60
 404,890 16.70 16.90 16.60 0 20,000 -0.3
31/08/2015
16.70
 910,490 16.60 16.80 16.50 0 0 0
28/08/2015
16.60
 867,500 16.40 16.80 16.30 10,000 0 0.2
27/08/2015
16.40
 1,113,470 16.50 16.50 16.40 20,000 425,890 -6.7
26/08/2015
16.50
 1,064,980 16.40 16.60 16.40 0 325,180 -5.4
25/08/2015
16.40
 650,870 16.40 16.50 16.30 0 67,800 -1.1
24/08/2015
16.40
 1,632,270 16.70 16.70 15.80 0 51,180 -0.8
21/08/2015
16.70
 592,560 16.80 16.80 16.30 0 0 0
20/08/2015
16.80
 464,380 16.80 17 16.70 0 0 0
19/08/2015
16.80
 993,740 16.80 16.90 16.40 5,000 521,000 -8.6
18/08/2015
16.80
 1,538,650 16.90 16.90 16.60 0 480,000 -8.1
17/08/2015
16.90
 1,701,430 16.60 17.30 16.80 0 0 0
14/08/2015
16.60
 671,400 16.50 16.60 16.30 0 0 0
13/08/2015
16.50
 463,400 16.50 16.50 16.20 0 0 0
12/08/2015
16.50
 910,220 16.30 16.50 16 0 0 0
11/08/2015
16.30
 1,968,920 16.30 16.50 16 0 0 0
10/08/2015
16.30
 1,348,580 15.30 16.30 15.30 204,490 0 3.3
07/08/2015
15.30
 670,880 15.30 15.40 15.10 0 0 0
06/08/2015
15.30
 605,500 15.10 15.30 15.10 0 0 0
05/08/2015
15.10
 575,480 15 15.10 14.90 0 300 -0.0
04/08/2015
15
 449,240 14.40 15 14.30 0 0 0
03/08/2015
14.40
 957,680 14.80 14.80 14.20 0 0 0
31/07/2015
14.80
 886,610 14.40 15 14.40 0 540,000 -7.8
30/07/2015
14.40
 920,240 14.60 14.70 14.30 0 959,730 -13.9
29/07/2015
14.60
 589,130 14.40 14.70 14.40 0 0 0
28/07/2015
14.40
 1,287,080 14.70 14.80 14.40 0 463,290 -6.7
27/07/2015
14.70
 1,520,600 13.90 14.80 14 0 966,930 -13.9
24/07/2015
13.90
 900,070 13.60 14.10 13.50 0 0 0
23/07/2015
13.60
 1,430,840 13.60 13.80 13.50 0 370 -0.0
22/07/2015
13.60
 1,867,100 13.70 13.80 13 0 0 0
21/07/2015
13.70
 1,585,120 13 13.70 12.50 0 0 0
20/07/2015
13
 3,256,530 13.10 13.20 12.80 0 0 0
17/07/2015
13.10
 1,306,390 13.70 14 13.10 0 0 0
16/07/2015
13.70
 3,470,240 14.10 14.50 13.70 0 0 0
15/07/2015
14.10
 2,805,720 14.40 14.60 13.80 0 1,000 -0.0
14/07/2015
14.40
 2,761,330 13.50 14.40 13.40 200 25,000 -0.3
13/07/2015
13.50
 1,334,950 12.70 13.50 13 0 0 0
10/07/2015
12.70
 1,138,300 11.90 12.70 11.80 0 0 0
09/07/2015
11.90
 1,184,760 11.50 12 11.40 11,000 10,000 0.0
08/07/2015
11.50
 722,240 11.80 11.80 11.40 0 0 0
07/07/2015
11.80
 370,050 11.80 11.80 11.50 5,000 3,000 0.0
06/07/2015
11.80
 392,080 11.70 11.80 11.50 0 500 -0.0
03/07/2015
11.70
 631,760 11.60 11.70 11.50 0 0 0
02/07/2015
11.60
 787,380 11.40 11.60 11.30 0 0 0
01/07/2015
11.40
 733,530 11.30 11.50 11.20 0 0 0
30/06/2015
11.30
 1,433,290 11.30 11.40 11.20 0 5,000 -0.1
29/06/2015
11.30
 1,592,230 11.40 11.50 11.20 0 0 0
26/06/2015
11.40
 1,889,040 11.30 11.50 11.20 341,800 0 3.9
25/06/2015
11.30
 1,296,700 11.40 11.40 11.20 0 800 -0.0
24/06/2015
11.40
 1,959,600 11 11.40 11 1,000 0 0.0
23/06/2015
11
 1,198,520 11.10 11.10 10.80 0 0 0
22/06/2015
11.10
 1,199,740 11.30 11.30 11 0 0 0
19/06/2015
11.30
 1,355,760 11.30 11.90 11.30 0 0 0
18/06/2015
11.30
 2,232,070 10.80 11.40 10.80 0 0 0
17/06/2015
10.80
 2,022,140 10.90 10.90 10.50 0 0 0
16/06/2015
10.90
 2,418,570 10.90 11.20 10.90 0 0 0
15/06/2015
10.90
 1,343,650 11 11 10.80 0 0 0
12/06/2015
11
 4,630,810 10.50 11.20 10.70 0 0 0
11/06/2015
10.50
 1,078,440 10.30 10.60 10.30 0 0 0
10/06/2015
10.30
 627,930 10.40 10.40 10.20 0 0 0
09/06/2015
10.40
 950,610 10.40 10.40 10.20 0 0 0
08/06/2015
10.40
 1,436,200 10.20 10.70 10.30 0 0 0
05/06/2015
10.20
 766,910 10.10 10.30 10.10 0 0 0
04/06/2015
10.10
 1,192,200 9.90 10.30 10 0 0 0
03/06/2015
9.90
 958,130 9.90 10.10 9.80 0 0 0
02/06/2015
9.90
 674,360 10.10 10.20 9.90 0 0 0
01/06/2015
10.10
 718,110 10.20 10.40 10.10 0 0 0
29/05/2015
10.20
 1,035,260 10.20 10.40 10.10 0 0 0
28/05/2015
10.20
 1,047,420 10.30 10.60 10.20 0 0 0
27/05/2015
10.30
 798,240 10.40 10.50 10.20 0 0 0
26/05/2015
10.40
 1,270,920 10.60 10.80 10.40 0 0 0
25/05/2015
10.60
 1,999,900 10.30 10.80 10.20 0 16,000 -0.2
22/05/2015
10.30
 1,909,130 9.70 10.30 9.60 0 10,000 -0.1
21/05/2015
9.70
 561,170 9.80 9.90 9.60 0 10,000 -0.1
20/05/2015
9.80
 1,518,190 9.30 9.90 9.20 0 30,000 -0.3
19/05/2015
9.30
 760,220 9 9.30 8.90 340 0 0.0
18/05/2015
9
 735,660 9.20 9.20 8.80 0 0 0
15/05/2015
9.20
 903,460 9.20 9.30 9.10 50,000 0 0.5
14/05/2015
9.20
 453,900 9.10 9.20 8.90 0 0 0
13/05/2015
9.10
 1,026,890 9.10 9.20 8.70 0 0 0
12/05/2015
9.10
 680,280 9.20 9.30 9 0 200 -0.0
11/05/2015
9.20
 360,430 9.40 9.50 9.20 0 0 0
08/05/2015
9.40
 718,580 9.30 9.50 9.20 0 0 0
07/05/2015
9.30
 1,461,640 9 9.50 9 200,000 0 1.8
06/05/2015
9
 1,283,500 9.60 9.60 9 0 0 0
05/05/2015
9.60
 783,840 9.60 9.70 9.10 0 0 0
04/05/2015
9.60
 1,305,310 10.30 10.30 9.60 100,000 0 1.0
27/04/2015
10.30
 385,190 10.50 10.50 10.10 0 0 0
24/04/2015
10.50
 486,210 10.20 10.50 10.20 0 0 0
23/04/2015
10.20
 395,910 10.20 10.40 10 0 0 0
22/04/2015: Quyền mua cổ phiếu: 10/4 Giá: 10 (Volume + 40%, Ratio=0.40)
22/04/2015
10.20
 402,430 10.29 10.50 10.20 0 0 0
21/04/2015
10.29
 671,920 10.38 10.48 10.29 0 0 0
20/04/2015
10.38
 794,900 10.68 10.68 10.38 0 900 -0.0
17/04/2015
10.68
 857,020 10.58 10.88 10.58 200 0 0.0
16/04/2015
10.58
 703,160 10.58 10.68 10.48 0 0 0
15/04/2015
10.58
 285,140 10.58 10.68 10.48 0 0 0
14/04/2015
10.58
 421,510 10.78 10.78 10.58 0 0 0
13/04/2015
10.78
 497,980 10.58 10.98 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |