CTCP Tập đoàn Kỹ nghệ gỗ Trường Thành (ttf)

1.81
-0.02
(-1.09%)
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) 		-0.27 -12.74% 10,046,700 71,940 0
1.83
2.12
1.83
2 tháng
(2026-05-29) 		-0.42 -18.50% 23,504,400 401 0
1.83
2.42
1.83
3 tháng
(2026-04-29) 		-0.78 -29.66% 37,726,100 -71,999 0
1.83
2.65
1.83
6 tháng
(2026-01-29) 		-1.15 -38.33% 82,720,500 -29,799 0.0
1.83
3.11
1.83
12 tháng
(2025-08-04) 		-1.34 -42.01% 323,807,900 -656,599 -0.9
1.83
4.06
1.83
24 tháng
(2024-08-07) 		-1.56 -45.75% 567,066,800 -884,160 -1.6
1.83
4.06
1.83
36 tháng
(2023-08-14) 		-3.97 -68.21% 1,104,233,100 -715,560 -1.3
1.83
5.96
1.83
60 tháng
(2021-08-23) 		-4.87 -72.47% 3,473,469,300 15,565,450 66.1
1.83
17.20
1.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
3.02
 664,800 3.06 3.08 3.01 8,100 79,900 -0.2
06/10/2025
3.06
 865,400 3.17 3.17 3.06 0 179,400 -0.6
03/10/2025
3.04
 854,700 3.05 3.05 3 0 120,700 -0.4
02/10/2025
3.04
 687,400 3.07 3.07 3 18,100 47,100 -0.1
01/10/2025
3
 1,331,700 3.10 3.12 3 91,300 75,000 0.0
30/09/2025
3.09
 694,200 3.04 3.10 3.01 6,400 99,000 -0.3
29/09/2025
3.04
 1,458,700 2.99 3.08 2.99 100 23,000 -0.1
26/09/2025
3.09
 2,005,900 3.15 3.17 3.09 500 180,900 -0.6
25/09/2025
3.15
 1,029,200 3.24 3.24 3.15 0 181,300 -0.6
24/09/2025
3.21
 803,300 3.23 3.24 3.15 1,500 87,000 -0.3
23/09/2025
3.23
 714,000 3.18 3.23 3.18 15,200 93,500 -0.3
22/09/2025
3.21
 1,881,300 3.27 3.32 3.16 161,900 190,600 -0.1
19/09/2025
3.32
 2,242,900 3.37 3.37 3.21 173,300 176,900 -0.0
18/09/2025
3.34
 2,455,000 3.50 3.57 3.34 252,800 260,100 -0.0
17/09/2025
3.47
 6,381,600 3.31 3.50 3.29 1,029,300 121,600 3.1
16/09/2025
3.28
 2,366,900 3.29 3.32 3.22 437,000 47,600 1.3
15/09/2025
3.21
 1,987,400 3.13 3.26 3.11 465,500 58,500 1.3
12/09/2025
3.12
 1,375,300 3.05 3.14 3.05 264,800 19,200 0.8
11/09/2025
3.05
 986,500 3.05 3.06 2.95 84,300 162,200 -0.2
10/09/2025
3.05
 495,400 3.09 3.09 3.03 0 80,500 -0.2
09/09/2025
3.05
 1,106,300 3.05 3.08 3 0 39,100 -0.1
08/09/2025
3
 2,387,500 3.12 3.15 3 82,900 171,600 -0.3
05/09/2025
3.13
 2,149,500 3.17 3.24 3.13 288,000 72,600 0.7
04/09/2025
3.17
 778,800 3.18 3.21 3.15 23,600 43,400 -0.1
03/09/2025
3.16
 708,200 3.12 3.22 3.12 79,200 21,800 0.2
29/08/2025
3.12
 1,045,600 3.11 3.19 3.11 92,300 40,500 0.2
28/08/2025
3.13
 1,128,900 3.17 3.17 3.07 7,800 284,900 0
27/08/2025
3.14
 755,800 3.17 3.18 3.08 3,300 68,200 -0.2
26/08/2025
3.11
 995,200 3.04 3.12 3.02 41,800 80,400 -0.1
25/08/2025
3
 2,957,500 3.20 3.20 2.99 240,200 136,000 0.3
22/08/2025
3.19
 3,444,400 3.30 3.32 3.15 154,900 548,300 -1.3
21/08/2025
3.33
 1,708,400 3.40 3.40 3.31 111,800 183,700 -0.2
20/08/2025
3.39
 2,413,200 3.55 3.55 3.31 273,900 269,200 0.0
19/08/2025
3.46
 6,168,200 3.26 3.46 3.22 594,800 0 2.0
18/08/2025
3.24
 2,911,800 3.31 3.32 3.18 183,700 59,900 0.4
15/08/2025
3.26
 3,399,600 3.39 3.39 3.26 269,200 88,200 0.6
14/08/2025
3.35
 2,747,500 3.40 3.41 3.31 0 171,000 -0.6
13/08/2025
3.40
 2,842,600 3.34 3.46 3.28 59,900 124,700 -0.2
12/08/2025
3.40
 4,588,300 3.41 3.56 3.32 88,200 58,200 0.1
11/08/2025
3.40
 2,802,800 3.40 3.56 3.37 147,400 15,700 0.5
08/08/2025
3.43
 8,030,700 3.23 3.44 3.21 151,000 162,500 -0.0
07/08/2025
3.22
 3,218,200 3.29 3.29 3.19 58,200 46,600 0.0
06/08/2025
3.27
 4,611,900 3.41 3.41 3.21 15,700 102,700 -0.3
05/08/2025
3.19
 6,705,500 3.41 3.41 3.15 57,400 51,500 0.0
04/08/2025
3.19
 2,837,600 3.10 3.19 3.02 139,600 18,700 0.4
01/08/2025
2.99
 2,031,900 3 3.04 2.95 25,900 22,700 0.0
31/07/2025
2.99
 1,801,800 3.06 3.07 2.97 14,800 156,600 -0.4
30/07/2025
3.04
 2,844,800 3 3.05 2.94 103,500 58,100 0.1
29/07/2025
3
 4,091,700 3.16 3.16 3 39,100 82,200 -0.1
28/07/2025
3.14
 3,404,400 3.09 3.18 3.07 167,400 55,200 0.3
25/07/2025
3.07
 1,839,400 3.08 3.09 3.05 74,700 10,000 0.2
24/07/2025
3.06
 1,662,400 3.08 3.10 3.04 43,100 1,900 0.1
23/07/2025
3.05
 2,309,100 3.08 3.14 3.04 52,400 47,200 0.0
22/07/2025
3.08
 1,342,300 3.11 3.11 3.06 8,100 27,900 -0.1
21/07/2025
3.11
 3,472,100 3.07 3.16 3.03 35,000 10,700 0.1
18/07/2025
3.07
 1,799,500 3.06 3.10 3.04 47,200 35,700 0.0
17/07/2025
3.06
 2,332,800 3.06 3.10 3.01 10,300 27,000 -0.1
16/07/2025
3.05
 1,201,100 3.02 3.07 3.01 28,000 23,200 0.0
15/07/2025
3.03
 3,061,600 3.01 3.19 3.01 28,100 25,500 0.0
14/07/2025
3.01
 1,593,000 2.99 3.08 2.94 30,700 17,900 0.0
11/07/2025
2.96
 2,626,600 3.02 3.09 2.96 23,100 43,100 0
10/07/2025
3.02
 1,910,500 3.03 3.04 2.99 0 50,914 0
09/07/2025
3.03
 3,867,800 2.92 3.11 2.92 11,900 27,400 0
08/07/2025
2.91
 2,131,600 3.05 3.05 2.87 21,400 43,000 -0.1
07/07/2025
3
 5,650,600 3.12 3.12 2.93 44,100 169,700 -0.4
04/07/2025
2.93
 4,726,800 2.93 2.93 2.89 33,900 15,400 0.1
03/07/2025
2.74
 2,058,800 2.59 2.74 2.58 1,600 1,900 -0.0
02/07/2025
2.57
 1,293,100 2.58 2.60 2.55 86,100 0 0.2
01/07/2025
2.58
 746,700 2.63 2.64 2.58 11,400 2,000 0.0
30/06/2025
2.63
 862,300 2.65 2.65 2.60 8,800 0 0.0
27/06/2025
2.64
 392,700 2.62 2.67 2.61 0 23,900 -0.1
26/06/2025
2.62
 835,300 2.69 2.69 2.60 6,800 77,400 -0.2
25/06/2025
2.67
 1,532,600 2.59 2.69 2.59 42,800 6,500 0.1
24/06/2025
2.59
 814,700 2.54 2.61 2.54 32,100 0 0.1
23/06/2025
2.55
 456,800 2.53 2.57 2.52 9,300 100 0.0
20/06/2025
2.55
 357,700 2.56 2.56 2.54 17,900 0 0.0
19/06/2025
2.56
 821,900 2.54 2.56 2.52 3,600 0 0.0
18/06/2025
2.53
 287,300 2.55 2.55 2.52 2,100 1,300 0.0
17/06/2025
2.53
 403,000 2.53 2.57 2.52 1,900 0 0.0
16/06/2025
2.54
 657,600 2.51 2.55 2.50 53,300 0 0.1
13/06/2025
2.51
 840,900 2.55 2.57 2.50 19,000 31,500 -0.0
12/06/2025
2.58
 575,400 2.55 2.58 2.55 21,800 0 0.1
11/06/2025
2.55
 502,400 2.53 2.56 2.53 0 2,700 -0.0
10/06/2025
2.53
 551,900 2.52 2.56 2.52 400 5,100 -0.0
09/06/2025
2.53
 361,200 2.52 2.55 2.52 0 14,600 -0.0
06/06/2025
2.52
 537,100 2.56 2.56 2.52 200 28,100 -0.1
05/06/2025
2.56
 543,100 2.56 2.57 2.54 4,400 0 0.0
04/06/2025
2.56
 856,900 2.57 2.57 2.52 16,800 0 0.0
03/06/2025
2.56
 714,900 2.58 2.58 2.53 31,800 1,000 0.1
02/06/2025
2.58
 423,600 2.56 2.58 2.51 23,500 26,000 -0.0
30/05/2025
2.58
 892,400 2.57 2.60 2.52 0 68,300 -0.2
29/05/2025
2.59
 554,900 2.62 2.62 2.58 2,300 2,000 0.0
28/05/2025
2.60
 803,400 2.64 2.66 2.56 19,100 0 0.0
27/05/2025
2.64
 621,200 2.62 2.65 2.60 48,700 0 0.1
26/05/2025
2.63
 1,207,000 2.54 2.69 2.50 105,100 6,600 0.2
23/05/2025
2.54
 737,700 2.56 2.56 2.50 0 35,100 -0.1
22/05/2025
2.56
 933,900 2.56 2.58 2.50 0 0 0
21/05/2025
2.58
 924,300 2.57 2.60 2.53 0 83,200 -0.2
20/05/2025
2.58
 614,400 2.55 2.58 2.55 42,700 15,400 0.1
19/05/2025
2.55
 556,200 2.53 2.57 2.52 0 62,800 0

Chính sách bảo mật | Điều khoản sử dụng |