Công ty cổ phần Tập đoàn Tiến Thịnh (tt6)

5.10
0.20
(4.08%)
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
(2026-02-23) 		0.10 2.08% 66,800 0 0
4.80
5.20
4.90
2 tháng
(2026-01-16) 		-1 -16.95% 227,500 300 0.0
4.70
6
4.90
3 tháng
(2025-12-17) 		-1 -16.95% 412,400 300 0.0
4.70
6.20
4.90
6 tháng
(2025-09-18) 		-0.51 -9.35% 1,486,600 -4,700 -0.0
4.70
7.80
4.90
12 tháng
(2025-03-24) 		-0.87 -15.02% 3,159,200 -1,900 -0.0
4.23
7.80
4.90
24 tháng
(2024-08-02) 		-7.26 -59.71% 10,739,219 -300 0.0
4.23
12.16
4.90
36 tháng
(2024-08-02) 		-7.26 -59.71% 10,739,219 -300 0.0
4.23
12.16
4.90
60 tháng
(2024-08-02) 		-7.26 -59.71% 10,739,219 -300 0.0
4.23
12.16
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
5.41
 5,200 5.59 5.59 5.41 0 500 0
27/05/2025
5.59
 7,100 5.59 5.68 5.59 0 0 0
26/05/2025
5.59
 20,600 5.14 5.59 5.14 0 0 0
23/05/2025
5.14
 2,600 5.23 5.23 5.14 500 0 0
22/05/2025
5.14
 2,200 5.23 5.23 5.14 0 0 0
21/05/2025
5.14
 41,700 5.14 5.23 5.05 0 0 0
20/05/2025
5.14
 4,700 4.95 5.14 4.95 0 0 0
19/05/2025
5.14
 3,500 5.14 5.14 5.14 0 0 0
16/05/2025
5.14
 7,600 5.14 5.14 5.14 0 0 0
15/05/2025
5.14
 3,300 5.23 5.23 5.14 0 0 0
14/05/2025
5.14
 14,300 5.14 5.23 5.14 0 0 0
13/05/2025
5.23
 3,600 5.14 5.23 5.05 0 0 0
12/05/2025
5.14
 3,200 5.05 5.14 5.05 0 0 0
09/05/2025
5.14
 4,900 4.95 5.14 4.95 0 0 0
08/05/2025
4.95
 5,800 4.95 5.05 4.95 0 0 0
07/05/2025
4.86
 3,300 5.05 5.05 4.86 0 0 0
06/05/2025
4.86
 8,100 4.95 4.95 4.86 0 0 0
05/05/2025
4.95
 10,800 4.95 4.95 4.95 0 0 0
29/04/2025
4.95
 7,400 4.86 4.95 4.77 0 0 0
28/04/2025
4.86
 4,800 4.86 4.86 4.86 0 0 0
25/04/2025
4.95
 8,000 4.86 5.14 4.86 0 0 0
24/04/2025
4.95
 10,600 5.05 5.14 4.95 0 0 0
23/04/2025
5.05
 13,000 4.86 5.14 4.86 0 0 0
22/04/2025
4.68
 18,000 5.32 5.32 4.59 0 0 0
21/04/2025
5.14
 31,600 5.41 5.41 5.14 0 0 0
18/04/2025
4.86
 39,700 4.86 4.86 4.23 0 0 0
17/04/2025
4.41
 11,500 4.32 4.41 4.14 0 0 0
16/04/2025
4.41
 27,200 4.50 4.59 4.23 0 0 0
15/04/2025
4.50
 7,500 4.77 4.77 4.50 0 0 0
14/04/2025
4.77
 5,500 4.77 4.77 4.68 0 0 0
11/04/2025
4.77
 16,500 5.05 5.05 4.68 0 300 -0.0
10/04/2025
4.95
 19,500 4.95 4.95 4.77 0 2,200 -0.0
09/04/2025
4.23
 50,800 4.32 4.41 4.14 0 0 0
08/04/2025
4.23
 57,000 4.41 4.77 4.23 0 800 -0.0
04/04/2025
4.95
 10,000 4.77 4.95 4.68 0 0 0
03/04/2025
4.86
 165,200 5.59 5.59 4.77 500 0 0.0
02/04/2025
5.59
 33,800 5.77 5.86 5.05 0 0 0
01/04/2025
5.86
 14,500 6.04 6.04 5.77 0 0 0
31/03/2025
6.04
 26,500 5.86 6.22 5.77 0 0 0
28/03/2025
5.86
 16,500 5.86 5.95 5.77 0 0 0
27/03/2025
6.04
 7,500 5.95 6.04 5.86 1,000 0 0.0
26/03/2025
5.95
 12,400 5.95 6.04 5.95 0 0 0
25/03/2025
5.95
 11,200 5.77 5.95 5.77 0 0 0
24/03/2025
5.77
 8,800 5.68 5.86 5.68 1,000 0 0.0
21/03/2025
5.86
 14,000 5.77 5.86 5.68 0 0 0
20/03/2025
5.95
 6,900 5.95 5.95 5.77 0 0 0
19/03/2025
5.95
 13,000 5.86 5.95 5.77 0 0 0
18/03/2025
5.77
 61,000 5.95 6.04 5.77 0 0 0
17/03/2025
5.95
 38,700 6.22 6.22 5.77 0 0 0
14/03/2025
6.22
 20,200 6.22 6.22 6.04 0 0 0
13/03/2025
6.22
 28,400 6.13 6.22 6.04 0 0 0
12/03/2025
5.95
 34,200 6.04 6.04 5.86 0 0 0
11/03/2025
5.77
 56,300 5.95 5.95 5.77 0 0 0
10/03/2025
5.95
 24,600 6.22 6.22 5.95 0 0 0
07/03/2025
6.04
 31,700 6.22 6.22 6.04 0 0 0
06/03/2025
6.22
 131,900 6.49 6.94 6.13 0 0 0
05/03/2025
6.22
 191,800 6.94 7.03 6.13 0 0 0
04/03/2025
6.22
 145,700 6.85 7.12 6.22 400 0 0.0
03/03/2025
6.49
 159,900 7.12 7.12 6.31 100 0 0.0
28/02/2025
6.58
 132,300 7.03 7.39 6.40 0 0 0
27/02/2025
6.76
 191,600 7.03 7.84 6.49 0 0 0
26/02/2025
6.67
 158,900 6.58 7.48 6.58 0 0 0
25/02/2025
6.49
 73,000 6.76 6.76 6.49 100 10,500 -0.1
24/02/2025
6.85
 62,900 7.12 7.39 6.85 0 11,100 -0.1
21/02/2025
7.21
 137,600 7.48 8.56 6.94 0 0 0
20/02/2025
7.12
 162,100 7.21 8.29 7.03 0 4,100 -0.0
19/02/2025
7.21
 195,800 7.12 7.48 6.76 100 0 0.0
18/02/2025
7.21
 338,400 6.67 7.39 6.67 0 0 0
17/02/2025
6.58
 326,900 6.49 6.76 6.22 26,100 0 0.2
14/02/2025
6.40
 33,200 6.58 6.58 6.31 0 0 0
13/02/2025
6.49
 151,502 6.13 6.49 6.13 0 0 0
12/02/2025
6.13
 41,334 6.31 6.31 6.04 0 0 0
11/02/2025
6.31
 61,400 6.13 6.40 6.13 0 0 0
10/02/2025
6.40
 59,000 6.58 6.67 6.22 0 0 0
07/02/2025
6.58
 241,000 6.40 7.30 6.31 0 0 0
06/02/2025
6.40
 50,700 6.49 6.49 6.31 0 0 0
05/02/2025
6.49
 49,700 6.58 6.58 6.31 0 0 0
04/02/2025
6.49
 86,401 6.76 6.85 6.31 500 0 0.0
24/01/2025
6.76
 28,200 7.03 7.21 6.67 0 0 0
23/01/2025
6.94
 63,203 6.31 6.94 6.04 0 0 0
22/01/2025
6.67
 13,500 6.94 7.12 6.58 0 0 0
21/01/2025
7.21
 78,600 7.21 7.66 6.76 0 0 0
20/01/2025
7.12
 42,106 7.84 7.84 6.94 0 0 0
17/01/2025
7.84
 82,200 7.75 8.02 7.48 0 0 0
16/01/2025
7.93
 139,134 8.11 9.91 7.66 0 0 0
15/01/2025
8.02
 88,652 8.11 9.37 7.75 0 0 0
14/01/2025
7.75
 78,406 8.11 8.83 7.75 0 0 0
13/01/2025
7.66
 17,114 7.93 8.02 7.66 0 0 0
10/01/2025
7.84
 46,100 7.93 8.02 7.66 0 0 0
09/01/2025
7.84
 36,100 7.84 8.02 7.48 0 0 0
08/01/2025
7.84
 125,700 7.66 8.02 7.66 0 0 0
07/01/2025
7.75
 37,200 8.20 8.20 7.75 0 0 0
06/01/2025
7.93
 34,400 8.20 8.20 7.66 0 0 0
03/01/2025
7.93
 43,431 7.66 8.20 7.03 0 0 0
02/01/2025
8.02
 4,110 7.93 8.11 7.66 0 0 0
31/12/2024
8.11
 23,602 8.20 8.38 7.84 0 0 0
30/12/2024
7.84
 20,900 8.11 8.20 7.84 0 0 0
27/12/2024
7.84
 54,750 8.38 8.47 7.66 0 0 0
26/12/2024
8.02
 72,905 8.20 8.74 8.02 0 100 -0.0
25/12/2024
8.11
 52,501 7.75 8.20 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |