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)
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
10/04/2015
10.58
 769,640 10.48 10.78 10.48 0 0 0
09/04/2015
10.48
 1,063,790 10.58 10.78 10.48 0 538,150 -5.8
08/04/2015
10.58
 318,200 10.78 10.88 10.48 0 101,650 -1.1
07/04/2015
10.78
 419,690 10.48 10.88 10.48 0 0 0
06/04/2015
10.48
 270,280 10.88 10.88 10.48 0 22,000 -0.2
03/04/2015
10.88
 385,710 11.08 11.08 10.68 0 25,000 -0.3
02/04/2015
11.08
 635,100 10.38 11.08 10.29 0 0 0
01/04/2015
10.38
 1,384,680 10.88 10.88 10.19 0 5,000 -0.1
31/03/2015
10.88
 1,250,740 11.08 11.27 10.78 0 0 0
30/03/2015
11.08
 1,173,490 11.57 11.57 11.08 0 92,200 -1.1
27/03/2015
11.57
 797,660 11.67 11.77 11.47 0 0 0
26/03/2015
11.67
 547,660 11.67 11.77 11.57 5,000 0 0.1
25/03/2015
11.67
 419,870 11.77 11.87 11.67 0 0 0
24/03/2015
11.77
 1,126,710 11.67 11.77 11.37 0 0 0
23/03/2015
11.67
 497,780 11.87 12.07 11.57 7,000 0 0.1
20/03/2015
11.87
 488,390 11.77 11.87 11.67 0 0 0
19/03/2015
11.77
 596,160 11.97 12.07 11.77 0 65,000 -0.8
18/03/2015
11.97
 1,315,380 11.87 12.16 11.87 0 0 0
17/03/2015
11.87
 516,980 11.87 11.97 11.77 0 0 0
16/03/2015
11.87
 989,070 11.87 12.07 11.77 0 0 0
13/03/2015
11.87
 842,210 11.77 12.07 11.77 0 0 0
12/03/2015
11.77
 3,524,090 12.07 12.16 11.67 0 118,890 -1.4
11/03/2015
12.07
 1,021,060 12.26 12.26 11.97 0 181,110 -2.2
10/03/2015
12.26
 1,242,490 12.36 12.46 12.07 0 0 0
09/03/2015
12.36
 1,431,610 12.66 12.66 12.26 0 0 0
06/03/2015
12.66
 1,942,660 12.36 12.76 12.26 0 0 0
05/03/2015
12.36
 2,142,030 12.26 12.46 12.07 0 0 0
04/03/2015
12.26
 824,780 12.36 12.46 12.26 0 0 0
03/03/2015
12.36
 1,122,050 12.26 12.36 12.16 0 0 0
02/03/2015
12.26
 2,165,260 11.97 12.36 11.87 0 0 0
27/02/2015
11.97
 1,858,510 11.67 12.07 11.57 3,000 0 0.0
26/02/2015
11.67
 585,610 11.37 11.67 11.37 300 0 0.0
25/02/2015
11.37
 1,234,680 11.97 11.97 11.37 0 0 0
24/02/2015
11.97
 602,100 11.47 11.97 11.47 0 0 0
13/02/2015
11.47
 459,770 11.57 11.67 11.37 0 0 0
12/02/2015
11.57
 659,480 11.47 11.77 11.47 0 0 0
11/02/2015
11.47
 1,143,870 11.47 11.67 11.37 0 0 0
10/02/2015
11.47
 1,002,480 11.18 11.47 11.08 0 0 0
09/02/2015
11.18
 1,508,280 11.27 11.37 10.98 1,000 0 0.0
06/02/2015
11.27
 1,461,930 11.57 11.57 11.27 0 0 0
05/02/2015
11.57
 2,033,480 11.08 11.57 10.78 0 0 0
04/02/2015
11.08
 3,030,490 11.47 11.47 10.68 0 0 0
03/02/2015
11.47
 4,113,940 12.26 12.36 11.47 0 0 0
02/02/2015
12.26
 3,421,440 12.26 12.86 12.26 0 130,000 -1.7
30/01/2015
12.26
 2,851,990 12.36 12.56 11.97 0 0 0
29/01/2015
12.36
 1,745,010 12.26 12.46 12.07 0 8,000 -0.1
28/01/2015
12.26
 2,163,800 12.07 12.46 11.87 0 2,000 -0.0
27/01/2015
12.07
 3,828,340 12.46 12.46 11.77 0 5,000 -0.1
26/01/2015
12.46
 1,545,540 12.36 12.66 12.26 0 0 0
23/01/2015
12.36
 5,102,720 11.67 12.46 11.87 10,000 300 0.1
22/01/2015
11.67
 1,233,970 11.37 11.67 11.27 5,000 630 0.1
21/01/2015
11.37
 899,030 11.47 11.57 11.27 0 3,000 -0.0
20/01/2015
11.47
 2,851,340 11.18 11.57 11.08 0 0 0
19/01/2015
11.18
 1,031,590 11.27 11.47 11.08 0 0 0
16/01/2015
11.27
 2,073,770 11.37 11.77 11.27 0 0 0
15/01/2015
11.37
 3,926,290 10.78 11.47 10.88 0 0 0
14/01/2015
10.78
 1,740,490 10.68 10.88 10.48 0 0 0
13/01/2015
10.68
 1,238,220 10.68 10.88 10.58 0 15,000 -0.2
12/01/2015
10.68
 2,150,600 10.58 11.08 10.58 3,000 12,000 -0.1
09/01/2015
10.58
 1,113,040 10.48 10.78 10.48 0 0 0
08/01/2015
10.48
 1,827,130 10.78 10.88 10.48 0 0 0
07/01/2015
10.78
 2,692,120 10.68 11.08 10.58 0 17,000 -0.2
06/01/2015
10.68
 1,705,540 10.38 10.68 10.09 0 0 0
05/01/2015
10.38
 844,600 10.38 10.48 10.19 0 0 0
31/12/2014
10.38
 1,608,100 9.89 10.38 9.99 0 0 0
30/12/2014
9.89
 1,073,520 9.40 9.89 9.00 0 0 0
29/12/2014
9.40
 1,575,300 9.99 10.19 9.40 0 0 0
26/12/2014
9.99
 1,451,650 10.29 10.38 9.89 0 0 0
25/12/2014
10.29
 1,610,110 9.89 10.48 9.79 0 0 0
24/12/2014
9.89
 623,790 9.99 10.09 9.89 0 0 0
23/12/2014
9.99
 953,300 10.09 10.19 9.89 7,000 0 0.1
22/12/2014
10.09
 467,320 9.69 10.09 9.69 0 0 0
19/12/2014
9.69
 1,020,290 10.09 10.09 9.69 0 0 0
18/12/2014
10.09
 1,357,310 9.69 10.19 9.79 0 0 0
17/12/2014
9.69
 2,393,300 10.29 10.38 9.59 0 0 0
16/12/2014
10.29
 1,335,650 10.78 10.78 10.29 0 0 0
15/12/2014
10.78
 1,294,400 10.78 10.98 10.68 0 0 0
12/12/2014
10.78
 521,270 10.78 10.88 10.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |