CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.80
-0.03
(-1.64%)
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)
06/10/2015
18.30
 765,090 18 19 18.30 0 0 0
05/10/2015
18
 739,330 17.80 18.10 17.80 0 0 0
02/10/2015
17.80
 468,900 17.50 17.90 17.40 0 90,620 -1.6
01/10/2015
17.50
 177,120 17.50 17.60 17.30 0 0 0
30/09/2015
17.50
 267,190 17.70 17.80 17.50 31,840 10 0.6
29/09/2015
17.70
 805,030 17.70 17.70 17.20 0 0 0
28/09/2015
17.70
 410,450 17.60 18 17.60 0 0 0
25/09/2015
17.60
 1,043,060 18 18 17.60 0 0 0
24/09/2015
18
 2,544,770 18.20 18.50 18 0 0 0
23/09/2015
18.20
 2,357,830 18.50 18.70 18.20 0 0 0
22/09/2015
18.50
 1,546,100 17.70 18.50 17.80 0 0 0
21/09/2015
17.70
 1,627,530 17.50 17.90 16.50 0 157,750 -2.8
18/09/2015
17.50
 7,515,280 17.90 18.60 17.50 6,051,370 177,790 103.0
17/09/2015
17.90
 884,940 18 18.20 17.90 0 216,010 -3.9
16/09/2015
18
 653,580 17.20 18 17.20 0 399,850 -7.1
15/09/2015
17.20
 570,220 17.20 17.40 17.10 0 230,000 -4.0
14/09/2015
17.20
 484,970 17.40 17.60 17.20 0 105,000 -1.8
11/09/2015
17.40
 526,860 17.50 17.60 17.30 0 155,000 -2.7
10/09/2015
17.50
 516,130 17.60 17.60 17.40 0 90,500 -1.6
09/09/2015
17.60
 691,830 17.50 17.80 17.50 0 0 0
08/09/2015
17.50
 791,600 17.40 17.80 17.40 4,000 0 0.1
07/09/2015
17.40
 789,900 16.90 17.50 17.10 5,500 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |